| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | JPY | 688 | 717 | 685 | 717 | 717 | +30 (+4.37%) | 18,700 |
| 13 Aug 2009 | JPY | 690 | 693 | 681 | 687 | 687 | -3 (-0.43%) | 37,600 |
| 12 Aug 2009 | JPY | 708 | 708 | 656 | 690 | 690 | -21 (-2.95%) | 61,200 |
| 11 Aug 2009 | JPY | 748 | 748 | 710 | 711 | 711 | -57 (-7.42%) | 88,300 |
| 10 Aug 2009 | JPY | 751 | 768 | 751 | 768 | 768 | +14 (+1.86%) | 31,300 |
| 7 Aug 2009 | JPY | 753 | 774 | 750 | 754 | 754 | +2 (+0.27%) | 13,200 |
| 6 Aug 2009 | JPY | 765 | 770 | 750 | 752 | 752 | -16 (-2.08%) | 30,300 |
| 5 Aug 2009 | JPY | 772 | 775 | 766 | 768 | 768 | -10 (-1.29%) | 17,400 |
| 4 Aug 2009 | JPY | 829 | 829 | 770 | 778 | 778 | -1 (-0.13%) | 40,200 |
| 3 Aug 2009 | JPY | 763 | 780 | 763 | 779 | 779 | +20 (+2.64%) | 16,700 |
| 31 Jul 2009 | JPY | 760 | 765 | 758 | 759 | 759 | +2 (+0.26%) | 15,400 |
| 30 Jul 2009 | JPY | 756 | 763 | 756 | 757 | 757 | -2 (-0.26%) | 11,800 |
| 29 Jul 2009 | JPY | 760 | 760 | 756 | 759 | 759 | +4 (+0.53%) | 11,400 |
| 28 Jul 2009 | JPY | 760 | 762 | 755 | 755 | 755 | -5 (-0.66%) | 10,800 |
| 27 Jul 2009 | JPY | 754 | 760 | 754 | 760 | 760 | +7 (+0.93%) | 10,900 |
| 24 Jul 2009 | JPY | 756 | 760 | 752 | 753 | 753 | -2 (-0.26%) | 12,600 |
| 23 Jul 2009 | JPY | 760 | 772 | 750 | 755 | 755 | -5 (-0.66%) | 13,200 |
| 22 Jul 2009 | JPY | 750 | 770 | 750 | 760 | 760 | +15 (+2.01%) | 17,800 |
| 21 Jul 2009 | JPY | 743 | 750 | 737 | 745 | 745 | +4 (+0.54%) | 12,200 |
| 17 Jul 2009 | JPY | 756 | 760 | 735 | 741 | 741 | -15 (-1.98%) | 19,500 |
| 16 Jul 2009 | JPY | 770 | 781 | 751 | 756 | 756 | -4 (-0.53%) | 15,900 |
| 15 Jul 2009 | JPY | 770 | 790 | 760 | 760 | 760 | -20 (-2.56%) | 5,100 |
| 14 Jul 2009 | JPY | 770 | 800 | 741 | 780 | 780 | +5 (+0.65%) | 19,300 |
| 13 Jul 2009 | JPY | 834 | 837 | 775 | 775 | 775 | -93 (-10.71%) | 22,300 |
| 10 Jul 2009 | JPY | 870 | 870 | 841 | 868 | 868 | -4 (-0.46%) | 19,900 |
| 9 Jul 2009 | JPY | 815 | 876 | 814 | 872 | 872 | +47 (+5.70%) | 52,400 |
| 8 Jul 2009 | JPY | 820 | 840 | 797 | 825 | 825 | -20 (-2.37%) | 22,400 |
| 7 Jul 2009 | JPY | 860 | 860 | 830 | 845 | 845 | -19 (-2.20%) | 5,200 |
| 6 Jul 2009 | JPY | 860 | 865 | 850 | 864 | 864 | -9 (-1.03%) | 22,500 |
| 3 Jul 2009 | JPY | 872 | 873 | 851 | 873 | 873 | -6 (-0.68%) | 16,200 |
