| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 727 | 729 | 712 | 712 | 712 | -7 (-0.97%) | 495,000 |
| 4 Aug 2009 | JPY | 734 | 735 | 719 | 719 | 719 | -11 (-1.51%) | 411,000 |
| 3 Aug 2009 | JPY | 738 | 740 | 724 | 730 | 730 | 0.0 (0.0%) | 410,000 |
| 31 Jul 2009 | JPY | 720 | 730 | 718 | 730 | 730 | +24 (+3.40%) | 804,000 |
| 30 Jul 2009 | JPY | 713 | 714 | 696 | 706 | 706 | -6 (-0.84%) | 370,000 |
| 29 Jul 2009 | JPY | 710 | 717 | 704 | 712 | 712 | +2 (+0.28%) | 244,000 |
| 28 Jul 2009 | JPY | 708 | 710 | 698 | 710 | 710 | +3 (+0.42%) | 442,000 |
| 27 Jul 2009 | JPY | 707 | 716 | 706 | 707 | 707 | +3 (+0.43%) | 421,000 |
| 24 Jul 2009 | JPY | 719 | 719 | 701 | 704 | 704 | +4 (+0.57%) | 681,000 |
| 23 Jul 2009 | JPY | 704 | 711 | 698 | 700 | 700 | 0.0 (0.0%) | 666,000 |
| 22 Jul 2009 | JPY | 695 | 705 | 687 | 700 | 700 | +5 (+0.72%) | 632,000 |
| 21 Jul 2009 | JPY | 687 | 695 | 683 | 695 | 695 | +12 (+1.76%) | 567,000 |
| 17 Jul 2009 | JPY | 689 | 692 | 680 | 683 | 683 | +4 (+0.59%) | 700,000 |
| 16 Jul 2009 | JPY | 685 | 689 | 675 | 679 | 679 | +12 (+1.80%) | 749,000 |
| 15 Jul 2009 | JPY | 654 | 674 | 654 | 667 | 667 | +13 (+1.99%) | 944,000 |
| 14 Jul 2009 | JPY | 659 | 660 | 643 | 654 | 654 | +5 (+0.77%) | 927,000 |
| 13 Jul 2009 | JPY | 669 | 676 | 646 | 649 | 649 | -28 (-4.14%) | 792,000 |
| 10 Jul 2009 | JPY | 670 | 681 | 666 | 677 | 677 | +17 (+2.58%) | 1,025,000 |
| 9 Jul 2009 | JPY | 660 | 667 | 654 | 660 | 660 | +1 (+0.15%) | 564,000 |
| 8 Jul 2009 | JPY | 664 | 671 | 659 | 659 | 659 | -22 (-3.23%) | 464,000 |
| 7 Jul 2009 | JPY | 682 | 690 | 664 | 681 | 681 | -11 (-1.59%) | 771,000 |
| 6 Jul 2009 | JPY | 675 | 707 | 675 | 692 | 692 | +18 (+2.67%) | 1,306,000 |
| 3 Jul 2009 | JPY | 668 | 676 | 663 | 674 | 674 | -11 (-1.61%) | 648,000 |
| 2 Jul 2009 | JPY | 683 | 694 | 682 | 685 | 685 | +3 (+0.44%) | 662,000 |
| 1 Jul 2009 | JPY | 686 | 694 | 670 | 682 | 682 | -11 (-1.59%) | 945,000 |
| 30 Jun 2009 | JPY | 688 | 706 | 688 | 693 | 693 | +19 (+2.82%) | 1,618,000 |
| 29 Jun 2009 | JPY | 690 | 693 | 666 | 674 | 674 | -15 (-2.18%) | 1,020,000 |
| 26 Jun 2009 | JPY | 672 | 694 | 672 | 689 | 689 | +10 (+1.47%) | 1,261,000 |
| 25 Jun 2009 | JPY | 672 | 686 | 670 | 679 | 679 | +19 (+2.88%) | 1,308,000 |
| 24 Jun 2009 | JPY | 655 | 663 | 652 | 660 | 660 | +19 (+2.96%) | 1,281,000 |
