| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 816.5 | 821.5 | 793 | 794 | 794 | -22.5 (-2.76%) | 560,000 |
| 4 Aug 2009 | JPY | 818 | 832 | 813.5 | 816.5 | 816.5 | -16.5 (-1.98%) | 600,000 |
| 3 Aug 2009 | JPY | 835.5 | 844 | 830 | 833 | 833 | -2.5 (-0.30%) | 360,000 |
| 31 Jul 2009 | JPY | 843.5 | 857.5 | 831.5 | 835.5 | 835.5 | -4 (-0.48%) | 460,000 |
| 30 Jul 2009 | JPY | 855 | 856 | 837.5 | 839.5 | 839.5 | -7.5 (-0.89%) | 460,000 |
| 29 Jul 2009 | JPY | 839.5 | 849.5 | 835.5 | 847 | 847 | +0.5 (+0.06%) | 320,000 |
| 28 Jul 2009 | JPY | 851.5 | 855 | 834 | 846.5 | 846.5 | +6.5 (+0.77%) | 420,000 |
| 27 Jul 2009 | JPY | 884.5 | 884.5 | 824 | 840 | 840 | -42 (-4.76%) | 1,260,000 |
| 24 Jul 2009 | JPY | 869.5 | 884 | 865 | 882 | 882 | +22 (+2.56%) | 480,000 |
| 23 Jul 2009 | JPY | 850.5 | 875 | 850 | 860 | 860 | +6.5 (+0.76%) | 380,000 |
| 22 Jul 2009 | JPY | 840 | 859 | 840 | 853.5 | 853.5 | +11.5 (+1.37%) | 400,000 |
| 21 Jul 2009 | JPY | 827.5 | 846 | 820.5 | 842 | 842 | +29.5 (+3.63%) | 340,000 |
| 17 Jul 2009 | JPY | 820.5 | 825.5 | 806 | 812.5 | 812.5 | -11 (-1.34%) | 300,000 |
| 16 Jul 2009 | JPY | 814 | 835 | 814 | 823.5 | 823.5 | +39.5 (+5.04%) | 480,000 |
| 15 Jul 2009 | JPY | 772 | 791 | 771 | 784 | 784 | -3 (-0.38%) | 360,000 |
| 14 Jul 2009 | JPY | 779.5 | 791.5 | 778.5 | 787 | 787 | +9 (+1.16%) | 340,000 |
| 13 Jul 2009 | JPY | 805 | 821 | 775 | 778 | 778 | -47 (-5.70%) | 288,200 |
| 10 Jul 2009 | JPY | 820 | 828 | 806 | 825 | 825 | +5.5 (+0.67%) | 420,000 |
| 9 Jul 2009 | JPY | 820 | 826.5 | 815.5 | 819.5 | 819.5 | -34 (-3.98%) | 460,000 |
| 8 Jul 2009 | JPY | 855 | 860 | 843 | 853.5 | 853.5 | +0.5 (+0.06%) | 580,000 |
| 7 Jul 2009 | JPY | 842 | 863.5 | 842 | 853 | 853 | +11.5 (+1.37%) | 320,000 |
| 6 Jul 2009 | JPY | 829 | 847 | 826 | 841.5 | 841.5 | +4.5 (+0.54%) | 460,000 |
| 3 Jul 2009 | JPY | 823.5 | 842 | 816 | 837 | 837 | +7 (+0.84%) | 400,000 |
| 2 Jul 2009 | JPY | 847 | 847 | 828 | 830 | 830 | -17.5 (-2.06%) | 360,000 |
| 1 Jul 2009 | JPY | 834 | 860 | 825 | 847.5 | 847.5 | -1.5 (-0.18%) | 720,000 |
| 30 Jun 2009 | JPY | 850 | 860 | 843 | 849 | 849 | +4.5 (+0.53%) | 420,000 |
| 29 Jun 2009 | JPY | 865 | 875 | 840 | 844.5 | 844.5 | -12 (-1.40%) | 460,000 |
| 26 Jun 2009 | JPY | 839.5 | 863.5 | 832 | 856.5 | 856.5 | +16.5 (+1.96%) | 771,600 |
| 25 Jun 2009 | JPY | 824.5 | 848 | 819 | 840 | 840 | +5.5 (+0.66%) | 841,800 |
| 24 Jun 2009 | JPY | 825 | 837 | 825 | 834.5 | 834.5 | +44.5 (+5.63%) | 1,251,600 |
