| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | JPY | 690 | 695 | 678 | 692 | 692 | -6 (-0.86%) | 6,540,000 |
| 17 Aug 2009 | JPY | 692 | 714 | 688 | 698 | 698 | +5 (+0.72%) | 17,880,000 |
| 14 Aug 2009 | JPY | 692 | 696 | 679 | 693 | 693 | +4 (+0.58%) | 4,662,000 |
| 13 Aug 2009 | JPY | 685 | 698 | 676 | 689 | 689 | +14 (+2.07%) | 5,427,000 |
| 12 Aug 2009 | JPY | 685 | 689 | 674 | 675 | 675 | -17 (-2.46%) | 6,837,000 |
| 11 Aug 2009 | JPY | 653 | 694 | 645 | 692 | 692 | +42 (+6.46%) | 12,218,000 |
| 10 Aug 2009 | JPY | 650 | 657 | 645 | 650 | 650 | +10 (+1.56%) | 3,766,000 |
| 7 Aug 2009 | JPY | 640 | 642 | 621 | 640 | 640 | +5 (+0.79%) | 5,016,000 |
| 6 Aug 2009 | JPY | 618 | 637 | 605 | 635 | 635 | +34 (+5.66%) | 6,996,000 |
| 5 Aug 2009 | JPY | 618 | 622 | 597 | 601 | 601 | -41 (-6.39%) | 7,404,000 |
| 4 Aug 2009 | JPY | 648 | 657 | 634 | 642 | 642 | +4 (+0.63%) | 6,449,000 |
| 3 Aug 2009 | JPY | 625 | 640 | 625 | 638 | 638 | +15 (+2.41%) | 3,985,000 |
| 31 Jul 2009 | JPY | 632 | 634 | 618 | 623 | 623 | 0.0 (0.0%) | 3,131,000 |
| 30 Jul 2009 | JPY | 638 | 644 | 611 | 623 | 623 | -10 (-1.58%) | 5,535,000 |
| 29 Jul 2009 | JPY | 634 | 649 | 631 | 633 | 633 | -7 (-1.09%) | 7,616,000 |
| 28 Jul 2009 | JPY | 628 | 643 | 624 | 640 | 640 | +11 (+1.75%) | 6,691,000 |
| 27 Jul 2009 | JPY | 625 | 638 | 618 | 629 | 629 | +6 (+0.96%) | 6,383,000 |
| 24 Jul 2009 | JPY | 644 | 652 | 604 | 623 | 623 | -7 (-1.11%) | 12,873,000 |
| 23 Jul 2009 | JPY | 599 | 642 | 593 | 630 | 630 | +36 (+6.06%) | 13,904,000 |
| 22 Jul 2009 | JPY | 589 | 609 | 576 | 594 | 594 | -4 (-0.67%) | 9,794,000 |
| 21 Jul 2009 | JPY | 558 | 598 | 548 | 598 | 598 | +50 (+9.12%) | 9,942,000 |
| 17 Jul 2009 | JPY | 555 | 559 | 529 | 548 | 548 | -1 (-0.18%) | 6,767,000 |
| 16 Jul 2009 | JPY | 575 | 575 | 547 | 549 | 549 | +4 (+0.73%) | 7,121,000 |
| 15 Jul 2009 | JPY | 565 | 581 | 531 | 545 | 545 | -5 (-0.91%) | 9,227,000 |
| 14 Jul 2009 | JPY | 529 | 555 | 526 | 550 | 550 | +41 (+8.06%) | 9,054,000 |
| 13 Jul 2009 | JPY | 547 | 552 | 508 | 509 | 509 | -48 (-8.62%) | 5,377,000 |
| 10 Jul 2009 | JPY | 594 | 609 | 551 | 557 | 557 | -39 (-6.54%) | 8,053,000 |
| 9 Jul 2009 | JPY | 581 | 619 | 574 | 596 | 596 | +5 (+0.85%) | 7,822,000 |
| 8 Jul 2009 | JPY | 594 | 606 | 582 | 591 | 591 | -23 (-3.75%) | 8,101,000 |
| 7 Jul 2009 | JPY | 659 | 665 | 608 | 614 | 614 | -44 (-6.69%) | 8,815,000 |
