| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | JPY | 286.5 | 286.5 | 272.5 | 274.75 | 274.75 | -6.75 (-2.40%) | 50,400 |
| 31 Jul 2009 | JPY | 276.5 | 287 | 276.5 | 281.5 | 281.5 | -4.75 (-1.66%) | 48,000 |
| 30 Jul 2009 | JPY | 285 | 294.75 | 275.75 | 286.25 | 286.25 | +3.75 (+1.33%) | 102,400 |
| 29 Jul 2009 | JPY | 274.75 | 284.5 | 270 | 282.5 | 282.5 | +12.5 (+4.63%) | 79,200 |
| 28 Jul 2009 | JPY | 280 | 280 | 264 | 270 | 270 | -10.5 (-3.74%) | 42,800 |
| 27 Jul 2009 | JPY | 287.5 | 295 | 277.5 | 280.5 | 280.5 | +3 (+1.08%) | 57,200 |
| 24 Jul 2009 | JPY | 279.75 | 282.5 | 272.5 | 277.5 | 277.5 | +7 (+2.59%) | 57,600 |
| 23 Jul 2009 | JPY | 272.25 | 272.5 | 261.5 | 270.5 | 270.5 | -2 (-0.73%) | 36,400 |
| 22 Jul 2009 | JPY | 270.25 | 285.5 | 263.75 | 272.5 | 272.5 | +11 (+4.21%) | 127,600 |
| 21 Jul 2009 | JPY | 240 | 261.5 | 240 | 261.5 | 261.5 | +25 (+10.57%) | 90,800 |
| 17 Jul 2009 | JPY | 234.25 | 236.5 | 230.5 | 236.5 | 236.5 | +4 (+1.72%) | 20,800 |
| 16 Jul 2009 | JPY | 230.25 | 245 | 230.25 | 232.5 | 232.5 | +5.5 (+2.42%) | 28,400 |
| 15 Jul 2009 | JPY | 237.25 | 238 | 225 | 227 | 227 | +5.75 (+2.60%) | 21,200 |
| 14 Jul 2009 | JPY | 204 | 223 | 204 | 221.25 | 221.25 | +19.75 (+9.80%) | 46,000 |
| 13 Jul 2009 | JPY | 242.5 | 244.75 | 201.5 | 201.5 | 201.5 | -50 (-19.88%) | 112,000 |
| 10 Jul 2009 | JPY | 261 | 261.25 | 251.25 | 251.5 | 251.5 | -3.25 (-1.28%) | 36,800 |
| 9 Jul 2009 | JPY | 248.75 | 264.75 | 248.75 | 254.75 | 254.75 | -0.75 (-0.29%) | 50,000 |
| 8 Jul 2009 | JPY | 266 | 266 | 253.75 | 255.5 | 255.5 | -17 (-6.24%) | 58,000 |
| 7 Jul 2009 | JPY | 269.5 | 280 | 265.5 | 272.5 | 272.5 | +5.5 (+2.06%) | 64,800 |
| 6 Jul 2009 | JPY | 261.25 | 273.25 | 260 | 267 | 267 | +10.75 (+4.20%) | 89,200 |
| 3 Jul 2009 | JPY | 253 | 262 | 252 | 256.25 | 256.25 | -9.25 (-3.48%) | 39,200 |
| 2 Jul 2009 | JPY | 267.5 | 271.25 | 262.5 | 265.5 | 265.5 | -3.5 (-1.30%) | 49,600 |
| 1 Jul 2009 | JPY | 275 | 278.5 | 265.75 | 269 | 269 | -7.75 (-2.80%) | 46,800 |
| 30 Jun 2009 | JPY | 281.25 | 305 | 272.5 | 276.75 | 276.75 | +0.5 (+0.18%) | 170,800 |
| 29 Jun 2009 | JPY | 253.75 | 286 | 251.75 | 276.25 | 276.25 | +23.75 (+9.41%) | 133,200 |
| 26 Jun 2009 | JPY | 252.5 | 253.75 | 243 | 252.5 | 252.5 | -7.5 (-2.88%) | 80,000 |
| 25 Jun 2009 | JPY | 250 | 262.5 | 250 | 260 | 260 | +2.75 (+1.07%) | 62,000 |
| 24 Jun 2009 | JPY | 260.25 | 277.5 | 254 | 257.25 | 257.25 | +7 (+2.80%) | 150,000 |
| 23 Jun 2009 | JPY | 262.5 | 262.5 | 245.25 | 250.25 | 250.25 | -12.75 (-4.85%) | 166,400 |
| 22 Jun 2009 | JPY | 268 | 284.5 | 263 | 263 | 263 | -50 (-15.97%) | 388,400 |
