| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 879 | 888 | 873 | 877 | 877 | +15 (+1.74%) | 393,800 |
| 4 Aug 2009 | JPY | 862 | 873 | 859 | 862 | 862 | +10 (+1.17%) | 225,100 |
| 3 Aug 2009 | JPY | 856 | 874 | 845 | 852 | 852 | +4 (+0.47%) | 372,600 |
| 31 Jul 2009 | JPY | 849 | 855 | 835 | 848 | 848 | 0.0 (0.0%) | 286,200 |
| 30 Jul 2009 | JPY | 866 | 866 | 842 | 848 | 848 | -13 (-1.51%) | 336,700 |
| 29 Jul 2009 | JPY | 852 | 865 | 843 | 861 | 861 | -1 (-0.12%) | 298,000 |
| 28 Jul 2009 | JPY | 864 | 865 | 846 | 862 | 862 | -1 (-0.12%) | 229,700 |
| 27 Jul 2009 | JPY | 883 | 890 | 860 | 863 | 863 | 0.0 (0.0%) | 334,500 |
| 24 Jul 2009 | JPY | 850 | 863 | 841 | 863 | 863 | +17 (+2.01%) | 396,600 |
| 23 Jul 2009 | JPY | 857 | 865 | 845 | 846 | 846 | -16 (-1.86%) | 242,700 |
| 22 Jul 2009 | JPY | 849 | 871 | 838 | 862 | 862 | +20 (+2.38%) | 419,400 |
| 21 Jul 2009 | JPY | 824 | 845 | 817 | 842 | 842 | +27 (+3.31%) | 264,000 |
| 17 Jul 2009 | JPY | 823 | 826 | 807 | 815 | 815 | -9 (-1.09%) | 318,100 |
| 16 Jul 2009 | JPY | 836 | 836 | 823 | 824 | 824 | -12 (-1.44%) | 466,200 |
| 15 Jul 2009 | JPY | 814 | 837 | 802 | 836 | 836 | +18 (+2.20%) | 831,900 |
| 14 Jul 2009 | JPY | 823 | 835 | 798 | 818 | 818 | +5 (+0.62%) | 509,200 |
| 13 Jul 2009 | JPY | 845 | 855 | 807 | 813 | 813 | -24 (-2.87%) | 397,600 |
| 10 Jul 2009 | JPY | 851 | 857 | 822 | 837 | 837 | +10 (+1.21%) | 751,100 |
| 9 Jul 2009 | JPY | 851 | 852 | 823 | 827 | 827 | -31 (-3.61%) | 437,200 |
| 8 Jul 2009 | JPY | 865 | 885 | 852 | 858 | 858 | -17 (-1.94%) | 517,400 |
| 7 Jul 2009 | JPY | 891 | 896 | 864 | 875 | 875 | -9 (-1.02%) | 320,100 |
| 6 Jul 2009 | JPY | 896 | 909 | 879 | 884 | 884 | +7 (+0.80%) | 345,100 |
| 3 Jul 2009 | JPY | 870 | 885 | 853 | 877 | 877 | -3 (-0.34%) | 536,600 |
| 2 Jul 2009 | JPY | 892 | 896 | 865 | 880 | 880 | -22 (-2.44%) | 666,100 |
| 1 Jul 2009 | JPY | 904 | 912 | 875 | 902 | 902 | -21 (-2.28%) | 1,024,300 |
| 30 Jun 2009 | JPY | 891 | 924 | 882 | 923 | 923 | +62 (+7.20%) | 988,800 |
| 29 Jun 2009 | JPY | 873 | 878 | 850 | 861 | 861 | +18 (+2.14%) | 822,800 |
| 26 Jun 2009 | JPY | 818 | 845 | 808 | 843 | 843 | +34 (+4.20%) | 585,800 |
| 25 Jun 2009 | JPY | 781 | 818 | 781 | 809 | 809 | +18 (+2.28%) | 590,300 |
| 24 Jun 2009 | JPY | 790 | 803 | 780 | 791 | 791 | +8 (+1.02%) | 349,900 |
