| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | JPY | 884 | 914 | 883 | 914 | 914 | +40 (+4.58%) | 9,800 |
| 5 Aug 2009 | JPY | 944 | 944 | 865 | 874 | 874 | -58 (-6.22%) | 23,400 |
| 4 Aug 2009 | JPY | 903 | 963 | 890 | 932 | 932 | +39 (+4.37%) | 69,000 |
| 3 Aug 2009 | JPY | 873 | 893 | 851 | 893 | 893 | +100 (+12.61%) | 37,400 |
| 31 Jul 2009 | JPY | 799 | 800 | 790 | 793 | 793 | +10 (+1.28%) | 7,700 |
| 30 Jul 2009 | JPY | 784 | 800 | 781 | 783 | 783 | +6 (+0.77%) | 8,300 |
| 29 Jul 2009 | JPY | 766 | 797 | 766 | 777 | 777 | +4 (+0.52%) | 11,300 |
| 28 Jul 2009 | JPY | 790 | 790 | 770 | 773 | 773 | -16 (-2.03%) | 3,000 |
| 27 Jul 2009 | JPY | 774 | 798 | 774 | 789 | 789 | +25 (+3.27%) | 9,400 |
| 24 Jul 2009 | JPY | 779 | 779 | 745 | 764 | 764 | +3 (+0.39%) | 17,000 |
| 23 Jul 2009 | JPY | 762 | 777 | 761 | 761 | 761 | -21 (-2.69%) | 4,500 |
| 22 Jul 2009 | JPY | 780 | 782 | 770 | 782 | 782 | 0.0 (0.0%) | 6,200 |
| 21 Jul 2009 | JPY | 750 | 782 | 750 | 782 | 782 | +26 (+3.44%) | 6,900 |
| 17 Jul 2009 | JPY | 783 | 785 | 740 | 756 | 756 | -24 (-3.08%) | 9,500 |
| 16 Jul 2009 | JPY | 795 | 800 | 775 | 780 | 780 | +15 (+1.96%) | 9,700 |
| 15 Jul 2009 | JPY | 749 | 810 | 747 | 765 | 765 | +36 (+4.94%) | 29,400 |
| 14 Jul 2009 | JPY | 700 | 750 | 695 | 729 | 729 | +49 (+7.21%) | 30,000 |
| 13 Jul 2009 | JPY | 740 | 740 | 670 | 680 | 680 | -90 (-11.69%) | 29,100 |
| 10 Jul 2009 | JPY | 819 | 819 | 762 | 770 | 770 | -20 (-2.53%) | 11,800 |
| 9 Jul 2009 | JPY | 765 | 820 | 755 | 790 | 790 | +16 (+2.07%) | 20,800 |
| 8 Jul 2009 | JPY | 766 | 790 | 759 | 774 | 774 | -17 (-2.15%) | 30,800 |
| 7 Jul 2009 | JPY | 840 | 840 | 760 | 791 | 791 | -59 (-6.94%) | 33,200 |
| 6 Jul 2009 | JPY | 905 | 905 | 850 | 850 | 850 | -24 (-2.75%) | 16,600 |
| 3 Jul 2009 | JPY | 880 | 887 | 864 | 874 | 874 | -26 (-2.89%) | 16,700 |
| 2 Jul 2009 | JPY | 900 | 910 | 873 | 900 | 900 | -9 (-0.99%) | 13,400 |
| 1 Jul 2009 | JPY | 911 | 930 | 899 | 909 | 909 | -2 (-0.22%) | 14,600 |
| 30 Jun 2009 | JPY | 916 | 950 | 901 | 911 | 911 | -9 (-0.98%) | 24,400 |
| 29 Jun 2009 | JPY | 878 | 920 | 851 | 920 | 920 | +62 (+7.23%) | 45,500 |
| 26 Jun 2009 | JPY | 850 | 880 | 850 | 858 | 858 | +38 (+4.63%) | 35,200 |
| 25 Jun 2009 | JPY | 812 | 844 | 805 | 820 | 820 | +58 (+7.61%) | 46,900 |
