| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | JPY | 409 | 423 | 408 | 409 | 409 | +2 (+0.49%) | 365,000 |
| 13 Aug 2009 | JPY | 400 | 410 | 399 | 407 | 407 | +12 (+3.04%) | 523,000 |
| 12 Aug 2009 | JPY | 395 | 405 | 393 | 395 | 395 | -10 (-2.47%) | 479,000 |
| 11 Aug 2009 | JPY | 390 | 405 | 389 | 405 | 405 | +27 (+7.14%) | 1,459,000 |
| 10 Aug 2009 | JPY | 380 | 381 | 375 | 378 | 378 | +3 (+0.80%) | 282,000 |
| 7 Aug 2009 | JPY | 379 | 379 | 370 | 375 | 375 | 0.0 (0.0%) | 196,000 |
| 6 Aug 2009 | JPY | 378 | 381 | 373 | 375 | 375 | +7 (+1.90%) | 456,000 |
| 5 Aug 2009 | JPY | 380 | 381 | 366 | 368 | 368 | -11 (-2.90%) | 539,000 |
| 4 Aug 2009 | JPY | 380 | 387 | 373 | 379 | 379 | -1 (-0.26%) | 515,000 |
| 3 Aug 2009 | JPY | 383 | 406 | 376 | 380 | 380 | 0.0 (0.0%) | 1,569,000 |
| 31 Jul 2009 | JPY | 390 | 390 | 374 | 380 | 380 | +9 (+2.43%) | 2,086,000 |
| 30 Jul 2009 | JPY | 365 | 387 | 355 | 371 | 371 | +64 (+20.85%) | 4,264,000 |
| 29 Jul 2009 | JPY | 307 | 309 | 305 | 307 | 307 | 0.0 (0.0%) | 176,000 |
| 28 Jul 2009 | JPY | 315 | 315 | 304 | 307 | 307 | -7 (-2.23%) | 215,000 |
| 27 Jul 2009 | JPY | 313 | 315 | 308 | 314 | 314 | +1 (+0.32%) | 163,000 |
| 24 Jul 2009 | JPY | 317 | 318 | 310 | 313 | 313 | -2 (-0.63%) | 252,000 |
| 23 Jul 2009 | JPY | 318 | 321 | 315 | 315 | 315 | -3 (-0.94%) | 143,000 |
| 22 Jul 2009 | JPY | 320 | 320 | 314 | 318 | 318 | +1 (+0.32%) | 137,000 |
| 21 Jul 2009 | JPY | 311 | 318 | 311 | 317 | 317 | +6 (+1.93%) | 186,000 |
| 17 Jul 2009 | JPY | 309 | 314 | 309 | 311 | 311 | +3 (+0.97%) | 110,000 |
| 16 Jul 2009 | JPY | 306 | 317 | 306 | 308 | 308 | +8 (+2.67%) | 223,000 |
| 15 Jul 2009 | JPY | 300 | 302 | 296 | 300 | 300 | 0.0 (0.0%) | 249,000 |
| 14 Jul 2009 | JPY | 300 | 305 | 292 | 300 | 300 | +6 (+2.04%) | 328,000 |
| 13 Jul 2009 | JPY | 309 | 309 | 293 | 294 | 294 | -15 (-4.85%) | 131,000 |
| 10 Jul 2009 | JPY | 310 | 319 | 307 | 309 | 309 | +4 (+1.31%) | 500,000 |
| 9 Jul 2009 | JPY | 311 | 314 | 303 | 305 | 305 | -4 (-1.29%) | 236,000 |
| 8 Jul 2009 | JPY | 312 | 313 | 306 | 309 | 309 | -8 (-2.52%) | 390,000 |
| 7 Jul 2009 | JPY | 320 | 322 | 316 | 317 | 317 | -5 (-1.55%) | 314,000 |
| 6 Jul 2009 | JPY | 322 | 325 | 320 | 322 | 322 | -3 (-0.92%) | 135,000 |
| 3 Jul 2009 | JPY | 322 | 326 | 319 | 325 | 325 | -5 (-1.52%) | 180,000 |
