| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | JPY | 485 | 497.5 | 465 | 482 | 482 | +4.5 (+0.94%) | 739,400 |
| 5 Aug 2009 | JPY | 447.5 | 477.5 | 445.5 | 477.5 | 477.5 | +50 (+11.70%) | 439,000 |
| 4 Aug 2009 | JPY | 423.5 | 429.5 | 423.5 | 427.5 | 427.5 | -1 (-0.23%) | 60,000 |
| 3 Aug 2009 | JPY | 432.5 | 432.5 | 423.5 | 428.5 | 428.5 | +1.5 (+0.35%) | 22,000 |
| 31 Jul 2009 | JPY | 434 | 435 | 419 | 427 | 427 | -2 (-0.47%) | 55,000 |
| 30 Jul 2009 | JPY | 425.5 | 430 | 419 | 429 | 429 | 0.0 (0.0%) | 65,800 |
| 29 Jul 2009 | JPY | 432 | 433 | 427 | 429 | 429 | -3.5 (-0.81%) | 20,000 |
| 28 Jul 2009 | JPY | 430 | 441 | 429.5 | 432.5 | 432.5 | -2.5 (-0.57%) | 36,800 |
| 27 Jul 2009 | JPY | 436.5 | 442 | 430.5 | 435 | 435 | +8.5 (+1.99%) | 73,600 |
| 24 Jul 2009 | JPY | 437.5 | 439 | 425 | 426.5 | 426.5 | -8 (-1.84%) | 97,800 |
| 23 Jul 2009 | JPY | 444.5 | 452.5 | 434.5 | 434.5 | 434.5 | 0.0 (0.0%) | 133,400 |
| 22 Jul 2009 | JPY | 441.5 | 448 | 431 | 434.5 | 434.5 | -7 (-1.59%) | 118,200 |
| 21 Jul 2009 | JPY | 431 | 444.5 | 430 | 441.5 | 441.5 | +25.5 (+6.13%) | 212,800 |
| 17 Jul 2009 | JPY | 412.5 | 419 | 408 | 416 | 416 | +6 (+1.46%) | 136,200 |
| 16 Jul 2009 | JPY | 414 | 414.5 | 404.5 | 410 | 410 | +6 (+1.49%) | 62,000 |
| 15 Jul 2009 | JPY | 397.5 | 405 | 394 | 404 | 404 | +11.5 (+2.93%) | 80,000 |
| 14 Jul 2009 | JPY | 396 | 400 | 388 | 392.5 | 392.5 | +21.5 (+5.80%) | 125,600 |
| 13 Jul 2009 | JPY | 412 | 412.5 | 370 | 371 | 371 | -43 (-10.39%) | 228,200 |
| 10 Jul 2009 | JPY | 415 | 418.5 | 412.5 | 414 | 414 | -2 (-0.48%) | 121,000 |
| 9 Jul 2009 | JPY | 402.5 | 416.5 | 402.5 | 416 | 416 | +6.5 (+1.59%) | 138,000 |
| 8 Jul 2009 | JPY | 411.5 | 413 | 405.5 | 409.5 | 409.5 | -7 (-1.68%) | 97,800 |
| 7 Jul 2009 | JPY | 411.5 | 424 | 411.5 | 416.5 | 416.5 | +5 (+1.22%) | 120,800 |
| 6 Jul 2009 | JPY | 397.5 | 416 | 394 | 411.5 | 411.5 | +12 (+3.00%) | 129,000 |
| 3 Jul 2009 | JPY | 397 | 400 | 392.5 | 399.5 | 399.5 | -2.5 (-0.62%) | 148,000 |
| 2 Jul 2009 | JPY | 417.5 | 417.5 | 400.5 | 402 | 402 | -17.5 (-4.17%) | 154,400 |
| 1 Jul 2009 | JPY | 417.5 | 419.5 | 416 | 419.5 | 419.5 | +1 (+0.24%) | 127,800 |
| 30 Jun 2009 | JPY | 420.5 | 423 | 418.5 | 418.5 | 418.5 | -0.5 (-0.12%) | 149,200 |
| 29 Jun 2009 | JPY | 424 | 424 | 417 | 419 | 419 | 0.0 (0.0%) | 248,000 |
| 26 Jun 2009 | JPY | 426.5 | 431 | 414 | 419 | 419 | -7.5 (-1.76%) | 267,000 |
| 25 Jun 2009 | JPY | 412.5 | 433.5 | 412.5 | 426.5 | 426.5 | -26 (-5.75%) | 637,800 |
