| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2009 | JPY | 849 | 875 | 849 | 872 | 872 | +23 (+2.71%) | 96,800 |
| 10 Aug 2009 | JPY | 849 | 854 | 843 | 849 | 849 | +5 (+0.59%) | 30,200 |
| 7 Aug 2009 | JPY | 830 | 844 | 830 | 844 | 844 | +12 (+1.44%) | 54,100 |
| 6 Aug 2009 | JPY | 829 | 837 | 829 | 832 | 832 | -2 (-0.24%) | 28,900 |
| 5 Aug 2009 | JPY | 833 | 836 | 830 | 834 | 834 | -1 (-0.12%) | 40,500 |
| 4 Aug 2009 | JPY | 839 | 840 | 833 | 835 | 835 | 0.0 (0.0%) | 47,700 |
| 3 Aug 2009 | JPY | 840 | 842 | 827 | 835 | 835 | +4 (+0.48%) | 41,700 |
| 31 Jul 2009 | JPY | 848 | 851 | 828 | 831 | 831 | -26 (-3.03%) | 85,100 |
| 30 Jul 2009 | JPY | 850 | 857 | 836 | 857 | 857 | +6 (+0.71%) | 34,900 |
| 29 Jul 2009 | JPY | 850 | 853 | 833 | 851 | 851 | -3 (-0.35%) | 32,800 |
| 28 Jul 2009 | JPY | 840 | 854 | 832 | 854 | 854 | +20 (+2.40%) | 50,100 |
| 27 Jul 2009 | JPY | 832 | 841 | 831 | 834 | 834 | +2 (+0.24%) | 35,200 |
| 24 Jul 2009 | JPY | 836 | 836 | 822 | 832 | 832 | +5 (+0.60%) | 38,600 |
| 23 Jul 2009 | JPY | 838 | 844 | 827 | 827 | 827 | -13 (-1.55%) | 40,000 |
| 22 Jul 2009 | JPY | 840 | 845 | 835 | 840 | 840 | +4 (+0.48%) | 44,400 |
| 21 Jul 2009 | JPY | 821 | 843 | 820 | 836 | 836 | +10 (+1.21%) | 51,100 |
| 17 Jul 2009 | JPY | 810 | 828 | 809 | 826 | 826 | +21 (+2.61%) | 50,200 |
| 16 Jul 2009 | JPY | 811 | 816 | 805 | 805 | 805 | -3 (-0.37%) | 48,400 |
| 15 Jul 2009 | JPY | 802 | 810 | 802 | 808 | 808 | -9 (-1.10%) | 36,300 |
| 14 Jul 2009 | JPY | 810 | 818 | 802 | 817 | 817 | +13 (+1.62%) | 47,800 |
| 13 Jul 2009 | JPY | 814 | 816 | 802 | 804 | 804 | -12 (-1.47%) | 29,500 |
| 10 Jul 2009 | JPY | 829 | 829 | 811 | 816 | 816 | -10 (-1.21%) | 51,300 |
| 9 Jul 2009 | JPY | 814 | 827 | 806 | 826 | 826 | +17 (+2.10%) | 54,300 |
| 8 Jul 2009 | JPY | 815 | 815 | 801 | 809 | 809 | -5 (-0.61%) | 58,500 |
| 7 Jul 2009 | JPY | 826 | 827 | 812 | 814 | 814 | -15 (-1.81%) | 80,800 |
| 6 Jul 2009 | JPY | 860 | 860 | 826 | 829 | 829 | -40 (-4.60%) | 69,800 |
| 3 Jul 2009 | JPY | 882 | 883 | 850 | 869 | 869 | +2 (+0.23%) | 100,000 |
| 2 Jul 2009 | JPY | 875 | 878 | 861 | 867 | 867 | -4 (-0.46%) | 18,200 |
| 1 Jul 2009 | JPY | 860 | 878 | 855 | 871 | 871 | +8 (+0.93%) | 31,400 |
| 30 Jun 2009 | JPY | 862 | 863 | 840 | 863 | 863 | +1 (+0.12%) | 33,800 |
