| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | JPY | 1,162.5 | 1,170 | 1,145 | 1,147.5 | 1,147.5 | -30 (-2.55%) | 60,600 |
| 5 Aug 2009 | JPY | 1,195 | 1,197.5 | 1,157.5 | 1,177.5 | 1,177.5 | -17.5 (-1.46%) | 61,600 |
| 4 Aug 2009 | JPY | 1,150 | 1,200 | 1,147.5 | 1,195 | 1,195 | +52.5 (+4.60%) | 165,800 |
| 3 Aug 2009 | JPY | 1,142.5 | 1,147.5 | 1,135 | 1,142.5 | 1,142.5 | +5 (+0.44%) | 77,200 |
| 31 Jul 2009 | JPY | 1,140 | 1,140 | 1,125 | 1,137.5 | 1,137.5 | +17.5 (+1.56%) | 53,800 |
| 30 Jul 2009 | JPY | 1,140 | 1,140 | 1,107.5 | 1,120 | 1,120 | -20 (-1.75%) | 62,400 |
| 29 Jul 2009 | JPY | 1,125 | 1,140 | 1,120 | 1,140 | 1,140 | +22.5 (+2.01%) | 62,800 |
| 28 Jul 2009 | JPY | 1,145 | 1,145 | 1,080 | 1,117.5 | 1,117.5 | -20 (-1.76%) | 58,200 |
| 27 Jul 2009 | JPY | 1,137.5 | 1,145 | 1,110 | 1,137.5 | 1,137.5 | 0.0 (0.0%) | 56,000 |
| 24 Jul 2009 | JPY | 1,135 | 1,137.5 | 1,122.5 | 1,137.5 | 1,137.5 | +32.5 (+2.94%) | 79,000 |
| 23 Jul 2009 | JPY | 1,117.5 | 1,122.5 | 1,100 | 1,105 | 1,105 | -15 (-1.34%) | 42,200 |
| 22 Jul 2009 | JPY | 1,117.5 | 1,125 | 1,107.5 | 1,120 | 1,120 | +7.5 (+0.67%) | 76,800 |
| 21 Jul 2009 | JPY | 1,105 | 1,117.5 | 1,100 | 1,112.5 | 1,112.5 | +17.5 (+1.60%) | 60,000 |
| 17 Jul 2009 | JPY | 1,107.5 | 1,107.5 | 1,082.5 | 1,095 | 1,095 | +2.5 (+0.23%) | 42,400 |
| 16 Jul 2009 | JPY | 1,085 | 1,100 | 1,077.5 | 1,092.5 | 1,092.5 | +27.5 (+2.58%) | 140,800 |
| 15 Jul 2009 | JPY | 1,035 | 1,067.5 | 1,002.5 | 1,065 | 1,065 | +67 (+6.71%) | 178,800 |
| 14 Jul 2009 | JPY | 1,037.5 | 1,040 | 975 | 998 | 998 | -42 (-4.04%) | 198,000 |
| 13 Jul 2009 | JPY | 1,065 | 1,085 | 1,022.5 | 1,040 | 1,040 | -7.5 (-0.72%) | 90,000 |
| 10 Jul 2009 | JPY | 1,040 | 1,057.5 | 1,030 | 1,047.5 | 1,047.5 | +7.5 (+0.72%) | 92,400 |
| 9 Jul 2009 | JPY | 1,070 | 1,070 | 1,040 | 1,040 | 1,040 | -45 (-4.15%) | 109,000 |
| 8 Jul 2009 | JPY | 1,102.5 | 1,105 | 1,077.5 | 1,085 | 1,085 | -30 (-2.69%) | 128,800 |
| 7 Jul 2009 | JPY | 1,100 | 1,120 | 1,100 | 1,115 | 1,115 | +7.5 (+0.68%) | 61,600 |
| 6 Jul 2009 | JPY | 1,120 | 1,120 | 1,097.5 | 1,107.5 | 1,107.5 | -15 (-1.34%) | 45,000 |
| 3 Jul 2009 | JPY | 1,080 | 1,132.5 | 1,070 | 1,122.5 | 1,122.5 | +10 (+0.90%) | 122,200 |
| 2 Jul 2009 | JPY | 1,122.5 | 1,137.5 | 1,112.5 | 1,112.5 | 1,112.5 | +10 (+0.91%) | 109,000 |
| 1 Jul 2009 | JPY | 1,070 | 1,112.5 | 1,067.5 | 1,102.5 | 1,102.5 | +35 (+3.28%) | 150,800 |
| 30 Jun 2009 | JPY | 1,060 | 1,070 | 1,050 | 1,067.5 | 1,067.5 | +10 (+0.95%) | 64,200 |
| 29 Jun 2009 | JPY | 1,057.5 | 1,067.5 | 1,047.5 | 1,057.5 | 1,057.5 | +7.5 (+0.71%) | 79,800 |
| 26 Jun 2009 | JPY | 1,040 | 1,072.5 | 1,025 | 1,050 | 1,050 | +30 (+2.94%) | 63,600 |
| 25 Jun 2009 | JPY | 1,047.5 | 1,047.5 | 1,012.5 | 1,020 | 1,020 | +2.5 (+0.25%) | 73,000 |
