| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 627 | 629 | 615 | 615 | 615 | -12 (-1.91%) | 353,000 |
| 4 Aug 2009 | JPY | 641 | 641 | 626 | 627 | 627 | -4 (-0.63%) | 420,000 |
| 3 Aug 2009 | JPY | 648 | 649 | 628 | 631 | 631 | -11 (-1.71%) | 429,000 |
| 31 Jul 2009 | JPY | 648 | 658 | 639 | 642 | 642 | 0.0 (0.0%) | 403,000 |
| 30 Jul 2009 | JPY | 652 | 656 | 635 | 642 | 642 | -7 (-1.08%) | 397,000 |
| 29 Jul 2009 | JPY | 653 | 658 | 645 | 649 | 649 | -11 (-1.67%) | 375,000 |
| 28 Jul 2009 | JPY | 678 | 678 | 654 | 660 | 660 | +12 (+1.85%) | 579,000 |
| 27 Jul 2009 | JPY | 660 | 667 | 646 | 648 | 648 | -10 (-1.52%) | 158,000 |
| 24 Jul 2009 | JPY | 664 | 669 | 651 | 658 | 658 | +4 (+0.61%) | 273,000 |
| 23 Jul 2009 | JPY | 647 | 661 | 644 | 654 | 654 | +16 (+2.51%) | 297,000 |
| 22 Jul 2009 | JPY | 647 | 647 | 634 | 638 | 638 | -5 (-0.78%) | 217,000 |
| 21 Jul 2009 | JPY | 640 | 655 | 633 | 643 | 643 | +7 (+1.10%) | 243,000 |
| 17 Jul 2009 | JPY | 648 | 649 | 635 | 636 | 636 | -5 (-0.78%) | 88,000 |
| 16 Jul 2009 | JPY | 654 | 654 | 638 | 641 | 641 | -1 (-0.16%) | 133,000 |
| 15 Jul 2009 | JPY | 647 | 647 | 633 | 642 | 642 | +13 (+2.07%) | 251,000 |
| 14 Jul 2009 | JPY | 647 | 653 | 622 | 629 | 629 | -6 (-0.94%) | 363,000 |
| 13 Jul 2009 | JPY | 666 | 666 | 635 | 635 | 635 | -37 (-5.51%) | 117,000 |
| 10 Jul 2009 | JPY | 640 | 672 | 638 | 672 | 672 | +42 (+6.67%) | 483,000 |
| 9 Jul 2009 | JPY | 639 | 647 | 628 | 630 | 630 | -4 (-0.63%) | 480,000 |
| 8 Jul 2009 | JPY | 651 | 653 | 633 | 634 | 634 | -18 (-2.76%) | 289,000 |
| 7 Jul 2009 | JPY | 659 | 659 | 648 | 652 | 652 | -8 (-1.21%) | 138,000 |
| 6 Jul 2009 | JPY | 668 | 671 | 660 | 660 | 660 | -18 (-2.65%) | 196,000 |
| 3 Jul 2009 | JPY | 681 | 682 | 667 | 678 | 678 | -13 (-1.88%) | 132,000 |
| 2 Jul 2009 | JPY | 692 | 692 | 683 | 691 | 691 | +5 (+0.73%) | 125,000 |
| 1 Jul 2009 | JPY | 668 | 695 | 667 | 686 | 686 | +20 (+3.00%) | 448,000 |
| 30 Jun 2009 | JPY | 663 | 670 | 661 | 666 | 666 | +9 (+1.37%) | 129,000 |
| 29 Jun 2009 | JPY | 683 | 683 | 651 | 657 | 657 | -8 (-1.20%) | 262,000 |
| 26 Jun 2009 | JPY | 655 | 667 | 641 | 665 | 665 | +20 (+3.10%) | 283,000 |
| 25 Jun 2009 | JPY | 645 | 655 | 643 | 645 | 645 | +8 (+1.26%) | 392,000 |
| 24 Jun 2009 | JPY | 637 | 644 | 634 | 637 | 637 | +13 (+2.08%) | 409,000 |
