| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | JPY | 802 | 802 | 786 | 799 | 799 | -5 (-0.62%) | 15,400 |
| 11 Aug 2009 | JPY | 780 | 805 | 759 | 804 | 804 | +24 (+3.08%) | 22,800 |
| 10 Aug 2009 | JPY | 761 | 780 | 756 | 780 | 780 | +19 (+2.50%) | 8,100 |
| 7 Aug 2009 | JPY | 758 | 761 | 747 | 761 | 761 | +8 (+1.06%) | 9,300 |
| 6 Aug 2009 | JPY | 745 | 760 | 744 | 753 | 753 | 0.0 (0.0%) | 7,800 |
| 5 Aug 2009 | JPY | 755 | 760 | 745 | 753 | 753 | -10 (-1.31%) | 12,200 |
| 4 Aug 2009 | JPY | 764 | 774 | 754 | 763 | 763 | -1 (-0.13%) | 10,400 |
| 3 Aug 2009 | JPY | 755 | 774 | 755 | 764 | 764 | -6 (-0.78%) | 7,000 |
| 31 Jul 2009 | JPY | 773 | 774 | 750 | 770 | 770 | +6 (+0.79%) | 14,300 |
| 30 Jul 2009 | JPY | 781 | 781 | 760 | 764 | 764 | -19 (-2.43%) | 10,300 |
| 29 Jul 2009 | JPY | 782 | 793 | 750 | 783 | 783 | -6 (-0.76%) | 12,000 |
| 28 Jul 2009 | JPY | 792 | 792 | 781 | 789 | 789 | -6 (-0.75%) | 14,700 |
| 27 Jul 2009 | JPY | 806 | 806 | 790 | 795 | 795 | +9 (+1.15%) | 12,200 |
| 24 Jul 2009 | JPY | 795 | 808 | 782 | 786 | 786 | -9 (-1.13%) | 23,800 |
| 23 Jul 2009 | JPY | 789 | 800 | 787 | 795 | 795 | +9 (+1.15%) | 12,100 |
| 22 Jul 2009 | JPY | 780 | 795 | 774 | 786 | 786 | +12 (+1.55%) | 12,900 |
| 21 Jul 2009 | JPY | 772 | 777 | 760 | 774 | 774 | +17 (+2.25%) | 7,300 |
| 17 Jul 2009 | JPY | 758 | 769 | 740 | 757 | 757 | +9 (+1.20%) | 12,900 |
| 16 Jul 2009 | JPY | 746 | 774 | 733 | 748 | 748 | +18 (+2.47%) | 14,100 |
| 15 Jul 2009 | JPY | 693 | 738 | 683 | 730 | 730 | +42 (+6.10%) | 22,000 |
| 14 Jul 2009 | JPY | 645 | 688 | 645 | 688 | 688 | +48 (+7.50%) | 14,500 |
| 13 Jul 2009 | JPY | 710 | 720 | 640 | 640 | 640 | -100 (-13.51%) | 43,700 |
| 10 Jul 2009 | JPY | 793 | 793 | 740 | 740 | 740 | -54 (-6.80%) | 21,500 |
| 9 Jul 2009 | JPY | 783 | 796 | 782 | 794 | 794 | -8 (-1.00%) | 12,100 |
| 8 Jul 2009 | JPY | 812 | 820 | 782 | 802 | 802 | -40 (-4.75%) | 39,900 |
| 7 Jul 2009 | JPY | 883 | 919 | 839 | 842 | 842 | -35 (-3.99%) | 69,000 |
| 6 Jul 2009 | JPY | 820 | 904 | 810 | 877 | 877 | +73 (+9.08%) | 154,200 |
| 3 Jul 2009 | JPY | 798 | 807 | 791 | 804 | 804 | -11 (-1.35%) | 16,800 |
| 2 Jul 2009 | JPY | 815 | 816 | 797 | 815 | 815 | +10 (+1.24%) | 24,400 |
| 1 Jul 2009 | JPY | 784 | 820 | 783 | 805 | 805 | +21 (+2.68%) | 28,000 |
