| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | JPY | 595 | 607 | 585 | 607 | 607 | +12 (+2.02%) | 29,000 |
| 12 Aug 2009 | JPY | 588 | 597 | 585 | 595 | 595 | +13 (+2.23%) | 34,000 |
| 11 Aug 2009 | JPY | 573 | 585 | 555 | 582 | 582 | +18 (+3.19%) | 19,000 |
| 10 Aug 2009 | JPY | 547 | 569 | 547 | 564 | 564 | +10 (+1.81%) | 13,000 |
| 7 Aug 2009 | JPY | 550 | 559 | 550 | 554 | 554 | -6 (-1.07%) | 17,000 |
| 6 Aug 2009 | JPY | 550 | 562 | 550 | 560 | 560 | +5 (+0.90%) | 17,000 |
| 5 Aug 2009 | JPY | 585 | 585 | 551 | 555 | 555 | -22 (-3.81%) | 64,000 |
| 4 Aug 2009 | JPY | 595 | 595 | 569 | 577 | 577 | -8 (-1.37%) | 35,000 |
| 3 Aug 2009 | JPY | 580 | 585 | 580 | 585 | 585 | 0.0 (0.0%) | 10,000 |
| 31 Jul 2009 | JPY | 595 | 595 | 574 | 585 | 585 | -10 (-1.68%) | 26,000 |
| 30 Jul 2009 | JPY | 590 | 600 | 590 | 595 | 595 | -4 (-0.67%) | 21,000 |
| 29 Jul 2009 | JPY | 570 | 599 | 567 | 599 | 599 | +29 (+5.09%) | 51,000 |
| 28 Jul 2009 | JPY | 577 | 589 | 561 | 570 | 570 | +12 (+2.15%) | 47,000 |
| 27 Jul 2009 | JPY | 558 | 559 | 558 | 558 | 558 | +3 (+0.54%) | 8,000 |
| 24 Jul 2009 | JPY | 553 | 560 | 545 | 555 | 555 | +12 (+2.21%) | 48,000 |
| 23 Jul 2009 | JPY | 527 | 554 | 523 | 543 | 543 | +14 (+2.65%) | 69,000 |
| 22 Jul 2009 | JPY | 515 | 529 | 505 | 529 | 529 | +17 (+3.32%) | 31,000 |
| 21 Jul 2009 | JPY | 512 | 515 | 509 | 512 | 512 | +10 (+1.99%) | 27,000 |
| 17 Jul 2009 | JPY | 510 | 510 | 501 | 502 | 502 | -1 (-0.20%) | 8,000 |
| 16 Jul 2009 | JPY | 509 | 512 | 503 | 503 | 503 | -5 (-0.98%) | 13,000 |
| 15 Jul 2009 | JPY | 508 | 518 | 506 | 508 | 508 | +2 (+0.40%) | 32,000 |
| 14 Jul 2009 | JPY | 525 | 525 | 504 | 506 | 506 | -2 (-0.39%) | 49,000 |
| 13 Jul 2009 | JPY | 515 | 515 | 505 | 508 | 508 | -6 (-1.17%) | 15,000 |
| 10 Jul 2009 | JPY | 508 | 514 | 503 | 514 | 514 | +13 (+2.59%) | 18,000 |
| 9 Jul 2009 | JPY | 499 | 505 | 490 | 501 | 501 | -12 (-2.34%) | 23,000 |
| 8 Jul 2009 | JPY | 508 | 516 | 505 | 513 | 513 | -6 (-1.16%) | 29,000 |
| 7 Jul 2009 | JPY | 524 | 524 | 510 | 519 | 519 | +4 (+0.78%) | 30,000 |
| 6 Jul 2009 | JPY | 524 | 525 | 506 | 515 | 515 | -8 (-1.53%) | 17,000 |
| 3 Jul 2009 | JPY | 517 | 523 | 507 | 523 | 523 | +13 (+2.55%) | 40,000 |
| 2 Jul 2009 | JPY | 526 | 532 | 509 | 510 | 510 | +4 (+0.79%) | 36,000 |
