| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | JPY | 209 | 209 | 205 | 207 | 207 | -7 (-3.27%) | 57,000 |
| 14 Aug 2009 | JPY | 212 | 215 | 211 | 214 | 214 | 0.0 (0.0%) | 28,000 |
| 13 Aug 2009 | JPY | 217 | 217 | 212 | 214 | 214 | +2 (+0.94%) | 16,000 |
| 12 Aug 2009 | JPY | 211 | 213 | 211 | 212 | 212 | -3 (-1.40%) | 10,000 |
| 11 Aug 2009 | JPY | 216 | 216 | 214 | 215 | 215 | +1 (+0.47%) | 7,000 |
| 10 Aug 2009 | JPY | 216 | 216 | 207 | 214 | 214 | +1 (+0.47%) | 9,000 |
| 7 Aug 2009 | JPY | 215 | 215 | 210 | 213 | 213 | -2 (-0.93%) | 16,000 |
| 6 Aug 2009 | JPY | 217 | 217 | 215 | 215 | 215 | -2 (-0.92%) | 5,000 |
| 5 Aug 2009 | JPY | 213 | 220 | 213 | 217 | 217 | +4 (+1.88%) | 45,000 |
| 4 Aug 2009 | JPY | 214 | 214 | 211 | 213 | 213 | -1 (-0.47%) | 7,000 |
| 3 Aug 2009 | JPY | 210 | 214 | 208 | 214 | 214 | +4 (+1.90%) | 30,000 |
| 31 Jul 2009 | JPY | 212 | 212 | 210 | 210 | 210 | -1 (-0.47%) | 10,000 |
| 30 Jul 2009 | JPY | 210 | 211 | 209 | 211 | 211 | -4 (-1.86%) | 10,000 |
| 29 Jul 2009 | JPY | 217 | 217 | 213 | 215 | 215 | -2 (-0.92%) | 11,000 |
| 28 Jul 2009 | JPY | 218 | 218 | 216 | 217 | 217 | -2 (-0.91%) | 6,000 |
| 27 Jul 2009 | JPY | 218 | 219 | 218 | 219 | 219 | +2 (+0.92%) | 11,000 |
| 24 Jul 2009 | JPY | 221 | 221 | 216 | 217 | 217 | +6 (+2.84%) | 62,000 |
| 23 Jul 2009 | JPY | 213 | 213 | 210 | 211 | 211 | -1 (-0.47%) | 23,000 |
| 22 Jul 2009 | JPY | 209 | 212 | 208 | 212 | 212 | +4 (+1.92%) | 17,000 |
| 21 Jul 2009 | JPY | 208 | 210 | 207 | 208 | 208 | +3 (+1.46%) | 18,000 |
| 17 Jul 2009 | JPY | 211 | 211 | 200 | 205 | 205 | -6 (-2.84%) | 44,000 |
| 16 Jul 2009 | JPY | 210 | 215 | 210 | 211 | 211 | +3 (+1.44%) | 19,000 |
| 15 Jul 2009 | JPY | 215 | 218 | 208 | 208 | 208 | +2 (+0.97%) | 131,000 |
| 14 Jul 2009 | JPY | 210 | 212 | 204 | 206 | 206 | +1 (+0.49%) | 39,000 |
| 13 Jul 2009 | JPY | 209 | 209 | 205 | 205 | 205 | -3 (-1.44%) | 9,000 |
| 10 Jul 2009 | JPY | 210 | 212 | 207 | 208 | 208 | -1 (-0.48%) | 18,000 |
| 9 Jul 2009 | JPY | 205 | 211 | 205 | 209 | 209 | 0.0 (0.0%) | 43,000 |
| 8 Jul 2009 | JPY | 210 | 210 | 206 | 209 | 209 | -1 (-0.48%) | 20,000 |
| 7 Jul 2009 | JPY | 209 | 213 | 208 | 210 | 210 | +2 (+0.96%) | 46,000 |
| 6 Jul 2009 | JPY | 212 | 212 | 206 | 208 | 208 | 0.0 (0.0%) | 14,000 |
