| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2009 | JPY | 985 | 985 | 915 | 940 | 940 | -15 (-1.57%) | 60,300 |
| 7 Aug 2009 | JPY | 950 | 967 | 925 | 955 | 955 | -7 (-0.73%) | 30,500 |
| 6 Aug 2009 | JPY | 892 | 962 | 891 | 962 | 962 | +52 (+5.71%) | 39,100 |
| 5 Aug 2009 | JPY | 961 | 971 | 900 | 910 | 910 | -41 (-4.31%) | 27,800 |
| 4 Aug 2009 | JPY | 990 | 992 | 933 | 951 | 951 | -7 (-0.73%) | 63,700 |
| 3 Aug 2009 | JPY | 923 | 959 | 910 | 958 | 958 | +45 (+4.93%) | 32,700 |
| 31 Jul 2009 | JPY | 919 | 920 | 900 | 913 | 913 | +18 (+2.01%) | 42,500 |
| 30 Jul 2009 | JPY | 900 | 910 | 884 | 895 | 895 | +31 (+3.59%) | 58,100 |
| 29 Jul 2009 | JPY | 858 | 869 | 830 | 864 | 864 | -14 (-1.59%) | 21,000 |
| 28 Jul 2009 | JPY | 868 | 880 | 860 | 878 | 878 | +9 (+1.04%) | 26,200 |
| 27 Jul 2009 | JPY | 830 | 874 | 830 | 869 | 869 | +54 (+6.63%) | 51,600 |
| 24 Jul 2009 | JPY | 801 | 827 | 790 | 815 | 815 | +21 (+2.64%) | 28,600 |
| 23 Jul 2009 | JPY | 784 | 800 | 770 | 794 | 794 | +29 (+3.79%) | 23,100 |
| 22 Jul 2009 | JPY | 743 | 774 | 743 | 765 | 765 | +33 (+4.51%) | 36,000 |
| 21 Jul 2009 | JPY | 712 | 740 | 700 | 732 | 732 | +17 (+2.38%) | 42,100 |
| 17 Jul 2009 | JPY | 697 | 715 | 696 | 715 | 715 | +20 (+2.88%) | 14,200 |
| 16 Jul 2009 | JPY | 710 | 735 | 695 | 695 | 695 | +16 (+2.36%) | 14,100 |
| 15 Jul 2009 | JPY | 705 | 735 | 678 | 679 | 679 | -25 (-3.55%) | 22,500 |
| 14 Jul 2009 | JPY | 702 | 715 | 700 | 704 | 704 | +19 (+2.77%) | 25,200 |
| 13 Jul 2009 | JPY | 728 | 735 | 656 | 685 | 685 | -46 (-6.29%) | 13,000 |
| 10 Jul 2009 | JPY | 755 | 769 | 730 | 731 | 731 | -8 (-1.08%) | 21,200 |
| 9 Jul 2009 | JPY | 750 | 765 | 729 | 739 | 739 | -31 (-4.03%) | 15,000 |
| 8 Jul 2009 | JPY | 788 | 790 | 752 | 770 | 770 | -48 (-5.87%) | 29,700 |
| 7 Jul 2009 | JPY | 808 | 824 | 804 | 818 | 818 | +1 (+0.12%) | 9,800 |
| 6 Jul 2009 | JPY | 817 | 827 | 785 | 817 | 817 | -4 (-0.49%) | 19,000 |
| 3 Jul 2009 | JPY | 830 | 830 | 803 | 821 | 821 | -21 (-2.49%) | 28,600 |
| 2 Jul 2009 | JPY | 840 | 850 | 831 | 842 | 842 | +12 (+1.45%) | 17,000 |
| 1 Jul 2009 | JPY | 845 | 859 | 829 | 830 | 830 | +5 (+0.61%) | 25,500 |
| 30 Jun 2009 | JPY | 815 | 826 | 800 | 825 | 825 | +30 (+3.77%) | 27,600 |
| 29 Jun 2009 | JPY | 848 | 850 | 770 | 795 | 795 | -63 (-7.34%) | 40,500 |
