| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2009 | JPY | 431 | 450 | 430 | 441 | 441 | -2 (-0.45%) | 71,200 |
| 17 Aug 2009 | JPY | 441 | 458 | 441 | 443 | 443 | -7 (-1.56%) | 116,000 |
| 14 Aug 2009 | JPY | 445 | 460 | 438 | 450 | 450 | 0.0 (0.0%) | 207,000 |
| 13 Aug 2009 | JPY | 415 | 450 | 411 | 450 | 450 | +37 (+8.96%) | 240,800 |
| 12 Aug 2009 | JPY | 421 | 432 | 412 | 413 | 413 | +30 (+7.83%) | 368,700 |
| 11 Aug 2009 | JPY | 377 | 392 | 377 | 383 | 383 | +5 (+1.32%) | 82,600 |
| 10 Aug 2009 | JPY | 349 | 379 | 348 | 378 | 378 | +34 (+9.88%) | 245,200 |
| 7 Aug 2009 | JPY | 353 | 354 | 344 | 344 | 344 | -10 (-2.82%) | 26,800 |
| 6 Aug 2009 | JPY | 353 | 357 | 346 | 354 | 354 | -7 (-1.94%) | 107,600 |
| 5 Aug 2009 | JPY | 367 | 367 | 353 | 361 | 361 | -7 (-1.90%) | 39,000 |
| 4 Aug 2009 | JPY | 380 | 385 | 360 | 368 | 368 | +7 (+1.94%) | 88,300 |
| 3 Aug 2009 | JPY | 353 | 369 | 353 | 361 | 361 | +4 (+1.12%) | 64,100 |
| 31 Jul 2009 | JPY | 348 | 360 | 346 | 357 | 357 | +16 (+4.69%) | 83,600 |
| 30 Jul 2009 | JPY | 337 | 348 | 336 | 341 | 341 | +5 (+1.49%) | 28,500 |
| 29 Jul 2009 | JPY | 344 | 344 | 332 | 336 | 336 | -5 (-1.47%) | 41,400 |
| 28 Jul 2009 | JPY | 360 | 361 | 341 | 341 | 341 | -17 (-4.75%) | 100,300 |
| 27 Jul 2009 | JPY | 358 | 365 | 355 | 358 | 358 | +5 (+1.42%) | 86,800 |
| 24 Jul 2009 | JPY | 361 | 363 | 350 | 353 | 353 | +2 (+0.57%) | 77,100 |
| 23 Jul 2009 | JPY | 356 | 360 | 351 | 351 | 351 | +3 (+0.86%) | 49,500 |
| 22 Jul 2009 | JPY | 346 | 354 | 346 | 348 | 348 | +5 (+1.46%) | 35,000 |
| 21 Jul 2009 | JPY | 346 | 352 | 341 | 343 | 343 | +3 (+0.88%) | 47,800 |
| 17 Jul 2009 | JPY | 354 | 354 | 340 | 340 | 340 | -4 (-1.16%) | 28,600 |
| 16 Jul 2009 | JPY | 347 | 356 | 344 | 344 | 344 | +12 (+3.61%) | 66,600 |
| 15 Jul 2009 | JPY | 334 | 341 | 328 | 332 | 332 | +3 (+0.91%) | 52,300 |
| 14 Jul 2009 | JPY | 326 | 334 | 318 | 329 | 329 | +8 (+2.49%) | 85,000 |
| 13 Jul 2009 | JPY | 345 | 346 | 313 | 321 | 321 | -39 (-10.83%) | 93,000 |
| 10 Jul 2009 | JPY | 376 | 376 | 360 | 360 | 360 | -12 (-3.23%) | 43,800 |
| 9 Jul 2009 | JPY | 365 | 379 | 353 | 372 | 372 | -1 (-0.27%) | 77,100 |
| 8 Jul 2009 | JPY | 375 | 384 | 362 | 373 | 373 | -16 (-4.11%) | 111,800 |
| 7 Jul 2009 | JPY | 411 | 415 | 380 | 389 | 389 | -30 (-7.16%) | 197,300 |
