| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2009 | JPY | 209 | 209 | 206 | 206 | 206 | -3 (-1.44%) | 14,000 |
| 11 Aug 2009 | JPY | 207 | 210 | 206 | 209 | 209 | -2 (-0.95%) | 16,000 |
| 10 Aug 2009 | JPY | 215 | 215 | 196 | 211 | 211 | +1 (+0.48%) | 26,000 |
| 7 Aug 2009 | JPY | 210 | 210 | 205 | 210 | 210 | -5 (-2.33%) | 30,000 |
| 6 Aug 2009 | JPY | 210 | 215 | 210 | 215 | 215 | +5 (+2.38%) | 10,000 |
| 5 Aug 2009 | JPY | 211 | 211 | 209 | 210 | 210 | -1 (-0.47%) | 12,000 |
| 4 Aug 2009 | JPY | 213 | 213 | 211 | 211 | 211 | +2 (+0.96%) | 11,000 |
| 3 Aug 2009 | JPY | 212 | 212 | 209 | 209 | 209 | -2 (-0.95%) | 8,000 |
| 31 Jul 2009 | JPY | 212 | 212 | 209 | 211 | 211 | +4 (+1.93%) | 10,000 |
| 30 Jul 2009 | JPY | 206 | 207 | 204 | 207 | 207 | +1 (+0.49%) | 10,000 |
| 29 Jul 2009 | JPY | 213 | 213 | 206 | 206 | 206 | -8 (-3.74%) | 3,000 |
| 28 Jul 2009 | JPY | 214 | 214 | 213 | 214 | 214 | 0.0 (0.0%) | 7,000 |
| 27 Jul 2009 | JPY | 215 | 215 | 213 | 214 | 214 | +2 (+0.94%) | 6,000 |
| 24 Jul 2009 | JPY | 210 | 212 | 210 | 212 | 212 | +3 (+1.44%) | 11,000 |
| 23 Jul 2009 | JPY | 208 | 209 | 208 | 209 | 209 | +2 (+0.97%) | 8,000 |
| 22 Jul 2009 | JPY | 208 | 208 | 207 | 207 | 207 | +2 (+0.98%) | 10,000 |
| 21 Jul 2009 | JPY | 203 | 206 | 203 | 205 | 205 | -3 (-1.44%) | 7,000 |
| 17 Jul 2009 | JPY | 209 | 209 | 206 | 208 | 208 | +9 (+4.52%) | 30,000 |
| 16 Jul 2009 | JPY | 206 | 206 | 199 | 199 | 199 | +3 (+1.53%) | 19,000 |
| 15 Jul 2009 | JPY | 209 | 209 | 196 | 196 | 196 | -6 (-2.97%) | 22,000 |
| 14 Jul 2009 | JPY | 207 | 207 | 202 | 202 | 202 | +7 (+3.59%) | 20,000 |
| 13 Jul 2009 | JPY | 208 | 208 | 191 | 195 | 195 | -11 (-5.34%) | 20,000 |
| 10 Jul 2009 | JPY | 215 | 215 | 205 | 206 | 206 | 0.0 (0.0%) | 24,000 |
| 9 Jul 2009 | JPY | 215 | 215 | 205 | 206 | 206 | -5 (-2.37%) | 25,000 |
| 8 Jul 2009 | JPY | 216 | 216 | 210 | 211 | 211 | -5 (-2.31%) | 20,000 |
| 7 Jul 2009 | JPY | 227 | 227 | 213 | 216 | 216 | -7 (-3.14%) | 24,000 |
| 6 Jul 2009 | JPY | 226 | 226 | 221 | 223 | 223 | +2 (+0.90%) | 19,000 |
| 3 Jul 2009 | JPY | 223 | 223 | 221 | 221 | 221 | -1 (-0.45%) | 14,000 |
| 2 Jul 2009 | JPY | 228 | 228 | 220 | 222 | 222 | -8 (-3.48%) | 24,000 |
| 1 Jul 2009 | JPY | 229 | 230 | 229 | 230 | 230 | +2 (+0.88%) | 4,000 |
