| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 740 | 746 | 720 | 738 | 738 | -4 (-0.54%) | 58,000 |
| 4 Aug 2009 | JPY | 750 | 750 | 736 | 742 | 742 | -6 (-0.80%) | 39,500 |
| 3 Aug 2009 | JPY | 738 | 748 | 722 | 748 | 748 | +30 (+4.18%) | 112,500 |
| 31 Jul 2009 | JPY | 720 | 726 | 708 | 718 | 718 | +8 (+1.13%) | 48,500 |
| 30 Jul 2009 | JPY | 716 | 716 | 696 | 710 | 710 | -16 (-2.20%) | 90,500 |
| 29 Jul 2009 | JPY | 710 | 728 | 710 | 726 | 726 | +12 (+1.68%) | 34,000 |
| 28 Jul 2009 | JPY | 714 | 724 | 710 | 714 | 714 | -10 (-1.38%) | 35,000 |
| 27 Jul 2009 | JPY | 728 | 728 | 720 | 724 | 724 | +6 (+0.84%) | 38,500 |
| 24 Jul 2009 | JPY | 722 | 722 | 704 | 718 | 718 | -10 (-1.37%) | 54,000 |
| 23 Jul 2009 | JPY | 720 | 732 | 718 | 728 | 728 | 0.0 (0.0%) | 50,000 |
| 22 Jul 2009 | JPY | 730 | 730 | 720 | 728 | 728 | +6 (+0.83%) | 22,500 |
| 21 Jul 2009 | JPY | 698 | 724 | 698 | 722 | 722 | +20 (+2.85%) | 75,000 |
| 17 Jul 2009 | JPY | 680 | 712 | 678 | 702 | 702 | +32 (+4.78%) | 92,000 |
| 16 Jul 2009 | JPY | 674 | 686 | 664 | 670 | 670 | +16 (+2.45%) | 70,500 |
| 15 Jul 2009 | JPY | 656 | 686 | 638 | 654 | 654 | -12 (-1.80%) | 122,500 |
| 14 Jul 2009 | JPY | 674 | 674 | 660 | 666 | 666 | -8 (-1.19%) | 34,000 |
| 13 Jul 2009 | JPY | 696 | 696 | 674 | 674 | 674 | -24 (-3.44%) | 38,000 |
| 10 Jul 2009 | JPY | 696 | 698 | 688 | 698 | 698 | +6 (+0.87%) | 36,500 |
| 9 Jul 2009 | JPY | 686 | 698 | 682 | 692 | 692 | -4 (-0.57%) | 62,500 |
| 8 Jul 2009 | JPY | 708 | 708 | 688 | 696 | 696 | -12 (-1.69%) | 41,000 |
| 7 Jul 2009 | JPY | 718 | 718 | 696 | 708 | 708 | -8 (-1.12%) | 68,000 |
| 6 Jul 2009 | JPY | 726 | 726 | 702 | 716 | 716 | -10 (-1.38%) | 69,500 |
| 3 Jul 2009 | JPY | 710 | 730 | 698 | 726 | 726 | +4 (+0.55%) | 124,000 |
| 2 Jul 2009 | JPY | 700 | 740 | 700 | 722 | 722 | +30 (+4.34%) | 144,000 |
| 1 Jul 2009 | JPY | 700 | 700 | 690 | 692 | 692 | -6 (-0.86%) | 45,500 |
| 30 Jun 2009 | JPY | 694 | 702 | 692 | 698 | 698 | +14 (+2.05%) | 114,500 |
| 29 Jun 2009 | JPY | 660 | 706 | 658 | 684 | 684 | +42 (+6.54%) | 187,000 |
| 26 Jun 2009 | JPY | 626 | 648 | 620 | 642 | 642 | +32 (+5.25%) | 165,500 |
| 25 Jun 2009 | JPY | 632 | 632 | 602 | 610 | 610 | +16 (+2.69%) | 109,000 |
| 24 Jun 2009 | JPY | 594 | 596 | 590 | 594 | 594 | +10 (+1.71%) | 28,000 |
