| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | JPY | 612 | 612 | 606 | 606 | 606 | -6 (-0.98%) | 2,400 |
| 4 Aug 2009 | JPY | 611 | 612 | 606 | 612 | 612 | +3 (+0.49%) | 4,000 |
| 3 Aug 2009 | JPY | 610 | 612 | 606 | 609 | 609 | +3 (+0.50%) | 6,900 |
| 31 Jul 2009 | JPY | 607 | 609 | 600 | 606 | 606 | -21 (-3.35%) | 46,100 |
| 30 Jul 2009 | JPY | 622 | 630 | 621 | 627 | 627 | +8 (+1.29%) | 34,300 |
| 29 Jul 2009 | JPY | 615 | 620 | 615 | 619 | 619 | +5 (+0.81%) | 6,900 |
| 28 Jul 2009 | JPY | 614 | 615 | 609 | 614 | 614 | +2 (+0.33%) | 4,700 |
| 27 Jul 2009 | JPY | 610 | 620 | 607 | 612 | 612 | +5 (+0.82%) | 9,800 |
| 24 Jul 2009 | JPY | 605 | 610 | 602 | 607 | 607 | -2 (-0.33%) | 12,500 |
| 23 Jul 2009 | JPY | 619 | 619 | 609 | 609 | 609 | -3 (-0.49%) | 11,300 |
| 22 Jul 2009 | JPY | 613 | 616 | 606 | 612 | 612 | +7 (+1.16%) | 8,300 |
| 21 Jul 2009 | JPY | 601 | 610 | 601 | 605 | 605 | +7 (+1.17%) | 6,100 |
| 17 Jul 2009 | JPY | 602 | 605 | 598 | 598 | 598 | +2 (+0.34%) | 3,300 |
| 16 Jul 2009 | JPY | 606 | 607 | 596 | 596 | 596 | -2 (-0.33%) | 6,800 |
| 15 Jul 2009 | JPY | 612 | 612 | 593 | 598 | 598 | -14 (-2.29%) | 15,600 |
| 14 Jul 2009 | JPY | 603 | 623 | 601 | 612 | 612 | +9 (+1.49%) | 20,900 |
| 13 Jul 2009 | JPY | 625 | 631 | 598 | 603 | 603 | -10 (-1.63%) | 19,600 |
| 10 Jul 2009 | JPY | 605 | 614 | 605 | 613 | 613 | +10 (+1.66%) | 10,900 |
| 9 Jul 2009 | JPY | 610 | 614 | 601 | 603 | 603 | -7 (-1.15%) | 15,400 |
| 8 Jul 2009 | JPY | 617 | 621 | 610 | 610 | 610 | -8 (-1.29%) | 4,700 |
| 7 Jul 2009 | JPY | 616 | 629 | 610 | 618 | 618 | +3 (+0.49%) | 11,600 |
| 6 Jul 2009 | JPY | 614 | 617 | 612 | 615 | 615 | +1 (+0.16%) | 5,000 |
| 3 Jul 2009 | JPY | 612 | 622 | 607 | 614 | 614 | +1 (+0.16%) | 7,700 |
| 2 Jul 2009 | JPY | 631 | 640 | 611 | 613 | 613 | -22 (-3.46%) | 19,200 |
| 1 Jul 2009 | JPY | 635 | 640 | 630 | 635 | 635 | -6 (-0.94%) | 7,400 |
| 30 Jun 2009 | JPY | 649 | 649 | 627 | 641 | 641 | -8 (-1.23%) | 24,700 |
| 29 Jun 2009 | JPY | 640 | 663 | 637 | 649 | 649 | +19 (+3.02%) | 23,100 |
| 26 Jun 2009 | JPY | 629 | 640 | 622 | 630 | 630 | +8 (+1.29%) | 15,200 |
| 25 Jun 2009 | JPY | 610 | 625 | 610 | 622 | 622 | +18 (+2.98%) | 14,100 |
| 24 Jun 2009 | JPY | 607 | 611 | 604 | 604 | 604 | 0.0 (0.0%) | 6,100 |
