| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | JPY | 2,275 | 2,280 | 2,215 | 2,270 | 2,270 | -15 (-0.66%) | 94,600 |
| 6 Aug 2009 | JPY | 2,335 | 2,355 | 2,260 | 2,285 | 2,285 | -50 (-2.14%) | 128,800 |
| 5 Aug 2009 | JPY | 2,360 | 2,385 | 2,335 | 2,335 | 2,335 | -50 (-2.10%) | 61,800 |
| 4 Aug 2009 | JPY | 2,395 | 2,400 | 2,355 | 2,385 | 2,385 | +25 (+1.06%) | 125,400 |
| 3 Aug 2009 | JPY | 2,400 | 2,400 | 2,355 | 2,360 | 2,360 | 0.0 (0.0%) | 75,900 |
| 31 Jul 2009 | JPY | 2,420 | 2,440 | 2,350 | 2,360 | 2,360 | -40 (-1.67%) | 136,600 |
| 30 Jul 2009 | JPY | 2,450 | 2,450 | 2,350 | 2,400 | 2,400 | -70 (-2.83%) | 85,300 |
| 29 Jul 2009 | JPY | 2,465 | 2,510 | 2,445 | 2,470 | 2,470 | -75 (-2.95%) | 102,900 |
| 28 Jul 2009 | JPY | 2,530 | 2,555 | 2,480 | 2,545 | 2,545 | +25 (+0.99%) | 52,700 |
| 27 Jul 2009 | JPY | 2,555 | 2,565 | 2,505 | 2,520 | 2,520 | -40 (-1.56%) | 60,600 |
| 24 Jul 2009 | JPY | 2,550 | 2,565 | 2,480 | 2,560 | 2,560 | +125 (+5.13%) | 177,800 |
| 23 Jul 2009 | JPY | 2,480 | 2,480 | 2,425 | 2,435 | 2,435 | -10 (-0.41%) | 107,400 |
| 22 Jul 2009 | JPY | 2,465 | 2,470 | 2,410 | 2,445 | 2,445 | -50 (-2.00%) | 122,100 |
| 21 Jul 2009 | JPY | 2,405 | 2,495 | 2,400 | 2,495 | 2,495 | +145 (+6.17%) | 99,900 |
| 17 Jul 2009 | JPY | 2,400 | 2,435 | 2,340 | 2,350 | 2,350 | -55 (-2.29%) | 102,100 |
| 16 Jul 2009 | JPY | 2,450 | 2,500 | 2,380 | 2,405 | 2,405 | -5 (-0.21%) | 83,800 |
| 15 Jul 2009 | JPY | 2,360 | 2,410 | 2,295 | 2,410 | 2,410 | +55 (+2.34%) | 97,900 |
| 14 Jul 2009 | JPY | 2,355 | 2,400 | 2,310 | 2,355 | 2,355 | +40 (+1.73%) | 103,200 |
| 13 Jul 2009 | JPY | 2,415 | 2,440 | 2,280 | 2,315 | 2,315 | -105 (-4.34%) | 73,700 |
| 10 Jul 2009 | JPY | 2,410 | 2,450 | 2,345 | 2,420 | 2,420 | -50 (-2.02%) | 166,600 |
| 9 Jul 2009 | JPY | 2,500 | 2,530 | 2,465 | 2,470 | 2,470 | -110 (-4.26%) | 92,600 |
| 8 Jul 2009 | JPY | 2,610 | 2,615 | 2,555 | 2,580 | 2,580 | -35 (-1.34%) | 70,900 |
| 7 Jul 2009 | JPY | 2,635 | 2,665 | 2,600 | 2,615 | 2,615 | -60 (-2.24%) | 69,700 |
| 6 Jul 2009 | JPY | 2,710 | 2,710 | 2,660 | 2,675 | 2,675 | +45 (+1.71%) | 76,200 |
| 3 Jul 2009 | JPY | 2,530 | 2,650 | 2,520 | 2,630 | 2,630 | -20 (-0.75%) | 130,200 |
| 2 Jul 2009 | JPY | 2,665 | 2,675 | 2,630 | 2,650 | 2,650 | -55 (-2.03%) | 126,800 |
| 1 Jul 2009 | JPY | 2,750 | 2,755 | 2,675 | 2,705 | 2,705 | -35 (-1.28%) | 87,300 |
| 30 Jun 2009 | JPY | 2,755 | 2,775 | 2,710 | 2,740 | 2,740 | -25 (-0.90%) | 64,200 |
| 29 Jun 2009 | JPY | 2,775 | 2,775 | 2,715 | 2,765 | 2,765 | +30 (+1.10%) | 207,500 |
| 26 Jun 2009 | JPY | 2,610 | 2,760 | 2,605 | 2,735 | 2,735 | +145 (+5.60%) | 136,400 |
