| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | JPY | 992 | 992 | 972 | 972 | 972 | -16 (-1.62%) | 862,500 |
| 14 Aug 2009 | JPY | 972 | 998 | 968 | 988 | 988 | -34 (-3.33%) | 2,203,500 |
| 13 Aug 2009 | JPY | 1,042 | 1,042 | 1,016 | 1,022 | 1,022 | -2 (-0.20%) | 872,000 |
| 12 Aug 2009 | JPY | 1,028 | 1,042 | 1,020 | 1,024 | 1,024 | -44 (-4.12%) | 852,500 |
| 11 Aug 2009 | JPY | 1,062 | 1,076 | 1,054 | 1,068 | 1,068 | +6 (+0.56%) | 626,500 |
| 10 Aug 2009 | JPY | 1,060 | 1,084 | 1,052 | 1,062 | 1,062 | +36 (+3.51%) | 833,500 |
| 7 Aug 2009 | JPY | 1,044 | 1,044 | 1,006 | 1,026 | 1,026 | -10 (-0.97%) | 562,000 |
| 6 Aug 2009 | JPY | 1,000 | 1,042 | 1,000 | 1,036 | 1,036 | +42 (+4.23%) | 776,500 |
| 5 Aug 2009 | JPY | 1,034 | 1,034 | 990 | 994 | 994 | -38 (-3.68%) | 607,000 |
| 4 Aug 2009 | JPY | 1,056 | 1,060 | 1,026 | 1,032 | 1,032 | 0.0 (0.0%) | 731,000 |
| 3 Aug 2009 | JPY | 1,012 | 1,034 | 1,006 | 1,032 | 1,032 | +26 (+2.58%) | 577,500 |
| 31 Jul 2009 | JPY | 1,008 | 1,012 | 992 | 1,006 | 1,006 | +16 (+1.62%) | 586,500 |
| 30 Jul 2009 | JPY | 1,000 | 1,006 | 978 | 990 | 990 | 0.0 (0.0%) | 650,500 |
| 29 Jul 2009 | JPY | 994 | 1,012 | 984 | 990 | 990 | -14 (-1.39%) | 583,000 |
| 28 Jul 2009 | JPY | 1,022 | 1,030 | 1,000 | 1,004 | 1,004 | -24 (-2.33%) | 765,500 |
| 27 Jul 2009 | JPY | 1,026 | 1,054 | 1,014 | 1,028 | 1,028 | +22 (+2.19%) | 1,280,000 |
| 24 Jul 2009 | JPY | 1,004 | 1,006 | 980 | 1,006 | 1,006 | +12 (+1.21%) | 1,052,000 |
| 23 Jul 2009 | JPY | 962 | 1,008 | 962 | 994 | 994 | +36 (+3.76%) | 827,500 |
| 22 Jul 2009 | JPY | 966 | 974 | 950 | 958 | 958 | -18 (-1.84%) | 544,500 |
| 21 Jul 2009 | JPY | 954 | 978 | 954 | 976 | 976 | +44 (+4.72%) | 644,500 |
| 17 Jul 2009 | JPY | 946 | 946 | 922 | 932 | 932 | +6 (+0.65%) | 599,000 |
| 16 Jul 2009 | JPY | 936 | 956 | 924 | 926 | 926 | +16 (+1.76%) | 642,500 |
| 15 Jul 2009 | JPY | 916 | 922 | 900 | 910 | 910 | -16 (-1.73%) | 923,000 |
| 14 Jul 2009 | JPY | 904 | 934 | 904 | 926 | 926 | +32 (+3.58%) | 954,500 |
| 13 Jul 2009 | JPY | 938 | 954 | 894 | 894 | 894 | -54 (-5.70%) | 627,500 |
| 10 Jul 2009 | JPY | 944 | 960 | 938 | 948 | 948 | +14 (+1.50%) | 1,235,000 |
| 9 Jul 2009 | JPY | 910 | 946 | 910 | 934 | 934 | +12 (+1.30%) | 859,000 |
| 8 Jul 2009 | JPY | 938 | 938 | 918 | 922 | 922 | -26 (-2.74%) | 611,000 |
| 7 Jul 2009 | JPY | 960 | 972 | 940 | 948 | 948 | -22 (-2.27%) | 602,000 |
| 6 Jul 2009 | JPY | 974 | 990 | 960 | 970 | 970 | -4 (-0.41%) | 549,500 |
