| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | JPY | 383 | 396 | 381 | 391 | 391 | +3 (+0.77%) | 158,400 |
| 10 Aug 2009 | JPY | 387 | 399 | 383 | 388 | 388 | +6 (+1.57%) | 127,300 |
| 7 Aug 2009 | JPY | 389 | 390 | 375 | 382 | 382 | -5 (-1.29%) | 163,400 |
| 6 Aug 2009 | JPY | 385 | 390 | 385 | 387 | 387 | 0.0 (0.0%) | 114,500 |
| 5 Aug 2009 | JPY | 394 | 400 | 386 | 387 | 387 | -5 (-1.28%) | 152,800 |
| 4 Aug 2009 | JPY | 390 | 402 | 389 | 392 | 392 | +2 (+0.51%) | 208,000 |
| 3 Aug 2009 | JPY | 393 | 405 | 388 | 390 | 390 | +1 (+0.26%) | 246,600 |
| 31 Jul 2009 | JPY | 392 | 418 | 382 | 389 | 389 | +2 (+0.52%) | 390,700 |
| 30 Jul 2009 | JPY | 377 | 393 | 369 | 387 | 387 | 0.0 (0.0%) | 405,000 |
| 29 Jul 2009 | JPY | 369 | 390 | 369 | 387 | 387 | +19 (+5.16%) | 355,700 |
| 28 Jul 2009 | JPY | 366 | 375 | 361 | 368 | 368 | -3 (-0.81%) | 231,400 |
| 27 Jul 2009 | JPY | 379 | 380 | 368 | 371 | 371 | +1 (+0.27%) | 209,800 |
| 24 Jul 2009 | JPY | 367 | 373 | 360 | 370 | 370 | +13 (+3.64%) | 246,700 |
| 23 Jul 2009 | JPY | 359 | 366 | 353 | 357 | 357 | +2 (+0.56%) | 221,500 |
| 22 Jul 2009 | JPY | 357 | 358 | 348 | 355 | 355 | -2 (-0.56%) | 122,600 |
| 21 Jul 2009 | JPY | 361 | 361 | 350 | 357 | 357 | +9 (+2.59%) | 174,900 |
| 17 Jul 2009 | JPY | 344 | 351 | 335 | 348 | 348 | +9 (+2.65%) | 232,600 |
| 16 Jul 2009 | JPY | 360 | 364 | 335 | 339 | 339 | -6 (-1.74%) | 304,700 |
| 15 Jul 2009 | JPY | 350 | 353 | 340 | 345 | 345 | -5 (-1.43%) | 188,500 |
| 14 Jul 2009 | JPY | 340 | 354 | 340 | 350 | 350 | +20 (+6.06%) | 274,900 |
| 13 Jul 2009 | JPY | 358 | 358 | 329 | 330 | 330 | -29 (-8.08%) | 352,300 |
| 10 Jul 2009 | JPY | 363 | 368 | 351 | 359 | 359 | -9 (-2.45%) | 267,700 |
| 9 Jul 2009 | JPY | 370 | 373 | 356 | 368 | 368 | -9 (-2.39%) | 266,200 |
| 8 Jul 2009 | JPY | 370 | 378 | 363 | 377 | 377 | +11 (+3.01%) | 822,900 |
| 7 Jul 2009 | JPY | 391 | 394 | 362 | 366 | 366 | -24 (-6.15%) | 534,400 |
| 6 Jul 2009 | JPY | 402 | 402 | 385 | 390 | 390 | -11 (-2.74%) | 464,700 |
| 3 Jul 2009 | JPY | 398 | 403 | 395 | 401 | 401 | -4 (-0.99%) | 278,400 |
| 2 Jul 2009 | JPY | 411 | 412 | 401 | 405 | 405 | -9 (-2.17%) | 235,300 |
| 1 Jul 2009 | JPY | 411 | 423 | 411 | 414 | 414 | -7 (-1.66%) | 161,900 |
| 30 Jun 2009 | JPY | 418 | 421 | 409 | 421 | 421 | +13 (+3.19%) | 275,900 |
