| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 365 | 365 | 352 | 353 | 353 | -12 (-3.29%) | 42,000 |
| 4 Aug 2009 | JPY | 375 | 375 | 364 | 365 | 365 | +15 (+4.29%) | 114,000 |
| 3 Aug 2009 | JPY | 346 | 355 | 341 | 350 | 350 | +9 (+2.64%) | 108,000 |
| 31 Jul 2009 | JPY | 350 | 354 | 341 | 341 | 341 | +10 (+3.02%) | 99,000 |
| 30 Jul 2009 | JPY | 324 | 331 | 324 | 331 | 331 | +15 (+4.75%) | 96,000 |
| 29 Jul 2009 | JPY | 321 | 325 | 315 | 316 | 316 | -5 (-1.56%) | 45,000 |
| 28 Jul 2009 | JPY | 323 | 327 | 321 | 321 | 321 | 0.0 (0.0%) | 42,000 |
| 27 Jul 2009 | JPY | 322 | 329 | 321 | 321 | 321 | +4 (+1.26%) | 45,000 |
| 24 Jul 2009 | JPY | 319 | 319 | 316 | 317 | 317 | +8 (+2.59%) | 47,000 |
| 23 Jul 2009 | JPY | 315 | 318 | 309 | 309 | 309 | -5 (-1.59%) | 36,000 |
| 22 Jul 2009 | JPY | 320 | 320 | 310 | 314 | 314 | -2 (-0.63%) | 42,000 |
| 21 Jul 2009 | JPY | 318 | 327 | 313 | 316 | 316 | +5 (+1.61%) | 51,000 |
| 17 Jul 2009 | JPY | 308 | 313 | 304 | 311 | 311 | +3 (+0.97%) | 27,000 |
| 16 Jul 2009 | JPY | 316 | 322 | 308 | 308 | 308 | +2 (+0.65%) | 40,000 |
| 15 Jul 2009 | JPY | 320 | 320 | 305 | 306 | 306 | -3 (-0.97%) | 52,000 |
| 14 Jul 2009 | JPY | 311 | 313 | 301 | 309 | 309 | +10 (+3.34%) | 61,000 |
| 13 Jul 2009 | JPY | 318 | 318 | 295 | 299 | 299 | -20 (-6.27%) | 30,000 |
| 10 Jul 2009 | JPY | 323 | 323 | 314 | 319 | 319 | +1 (+0.31%) | 64,000 |
| 9 Jul 2009 | JPY | 326 | 328 | 316 | 318 | 318 | -10 (-3.05%) | 40,000 |
| 8 Jul 2009 | JPY | 330 | 335 | 327 | 328 | 328 | -7 (-2.09%) | 43,000 |
| 7 Jul 2009 | JPY | 337 | 343 | 329 | 335 | 335 | -1 (-0.30%) | 31,000 |
| 6 Jul 2009 | JPY | 336 | 340 | 330 | 336 | 336 | 0.0 (0.0%) | 43,000 |
| 3 Jul 2009 | JPY | 333 | 339 | 333 | 336 | 336 | -1 (-0.30%) | 19,000 |
| 2 Jul 2009 | JPY | 333 | 340 | 333 | 337 | 337 | +5 (+1.51%) | 57,000 |
| 1 Jul 2009 | JPY | 323 | 340 | 323 | 332 | 332 | -3 (-0.90%) | 46,000 |
| 30 Jun 2009 | JPY | 341 | 342 | 332 | 335 | 335 | -1 (-0.30%) | 43,000 |
| 29 Jun 2009 | JPY | 342 | 343 | 335 | 336 | 336 | -4 (-1.18%) | 32,000 |
| 26 Jun 2009 | JPY | 345 | 345 | 340 | 340 | 340 | 0.0 (0.0%) | 29,000 |
| 25 Jun 2009 | JPY | 330 | 346 | 330 | 340 | 340 | +15 (+4.62%) | 54,000 |
| 24 Jun 2009 | JPY | 322 | 327 | 322 | 325 | 325 | +15 (+4.84%) | 53,000 |
