| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2009 | JPY | 906 | 910 | 902 | 906 | 906 | 0.0 (0.0%) | 13,500 |
| 18 Aug 2009 | JPY | 900 | 910 | 900 | 906 | 906 | +16 (+1.80%) | 7,000 |
| 17 Aug 2009 | JPY | 894 | 894 | 876 | 890 | 890 | -6 (-0.67%) | 14,000 |
| 14 Aug 2009 | JPY | 878 | 900 | 876 | 896 | 896 | +14 (+1.59%) | 62,000 |
| 13 Aug 2009 | JPY | 884 | 888 | 882 | 882 | 882 | 0.0 (0.0%) | 13,000 |
| 12 Aug 2009 | JPY | 888 | 888 | 880 | 882 | 882 | -6 (-0.68%) | 62,500 |
| 11 Aug 2009 | JPY | 888 | 888 | 882 | 888 | 888 | +4 (+0.45%) | 13,000 |
| 10 Aug 2009 | JPY | 890 | 890 | 884 | 884 | 884 | -2 (-0.23%) | 12,500 |
| 7 Aug 2009 | JPY | 896 | 896 | 880 | 886 | 886 | -10 (-1.12%) | 27,500 |
| 6 Aug 2009 | JPY | 894 | 898 | 890 | 896 | 896 | +8 (+0.90%) | 15,500 |
| 5 Aug 2009 | JPY | 880 | 890 | 880 | 888 | 888 | +12 (+1.37%) | 36,000 |
| 4 Aug 2009 | JPY | 852 | 876 | 844 | 876 | 876 | +30 (+3.55%) | 61,000 |
| 3 Aug 2009 | JPY | 848 | 848 | 844 | 846 | 846 | +8 (+0.95%) | 14,500 |
| 31 Jul 2009 | JPY | 846 | 846 | 838 | 838 | 838 | -6 (-0.71%) | 21,500 |
| 30 Jul 2009 | JPY | 852 | 852 | 842 | 844 | 844 | -8 (-0.94%) | 12,500 |
| 29 Jul 2009 | JPY | 850 | 858 | 850 | 852 | 852 | +6 (+0.71%) | 15,500 |
| 28 Jul 2009 | JPY | 854 | 854 | 846 | 846 | 846 | -6 (-0.70%) | 19,500 |
| 27 Jul 2009 | JPY | 848 | 854 | 848 | 852 | 852 | +8 (+0.95%) | 14,500 |
| 24 Jul 2009 | JPY | 846 | 846 | 842 | 844 | 844 | +6 (+0.72%) | 9,500 |
| 23 Jul 2009 | JPY | 846 | 846 | 838 | 838 | 838 | -6 (-0.71%) | 10,000 |
| 22 Jul 2009 | JPY | 844 | 844 | 840 | 844 | 844 | +6 (+0.72%) | 15,000 |
| 21 Jul 2009 | JPY | 836 | 838 | 832 | 838 | 838 | +4 (+0.48%) | 15,000 |
| 17 Jul 2009 | JPY | 842 | 842 | 830 | 834 | 834 | +4 (+0.48%) | 29,000 |
| 16 Jul 2009 | JPY | 840 | 840 | 830 | 830 | 830 | 0.0 (0.0%) | 36,500 |
| 15 Jul 2009 | JPY | 830 | 836 | 830 | 830 | 830 | -4 (-0.48%) | 16,000 |
| 14 Jul 2009 | JPY | 842 | 842 | 834 | 834 | 834 | -8 (-0.95%) | 145,000 |
| 13 Jul 2009 | JPY | 854 | 854 | 840 | 842 | 842 | +4 (+0.48%) | 8,000 |
| 10 Jul 2009 | JPY | 842 | 842 | 838 | 838 | 838 | +2 (+0.24%) | 64,000 |
| 9 Jul 2009 | JPY | 840 | 848 | 836 | 836 | 836 | -12 (-1.42%) | 11,000 |
| 8 Jul 2009 | JPY | 844 | 850 | 838 | 848 | 848 | -2 (-0.24%) | 18,500 |
