| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | JPY | 14,380 | 14,480 | 14,350 | 14,480 | 14,480 | -10 (-0.07%) | 38 |
| 25 Sep 2009 | JPY | 14,370 | 14,490 | 14,370 | 14,490 | 14,490 | -140 (-0.96%) | 36 |
| 24 Sep 2009 | JPY | 14,460 | 14,800 | 14,460 | 14,630 | 14,630 | +310 (+2.16%) | 525 |
| 18 Sep 2009 | JPY | 14,380 | 14,430 | 14,300 | 14,320 | 14,320 | -100 (-0.69%) | 52 |
| 17 Sep 2009 | JPY | 14,280 | 14,420 | 14,280 | 14,420 | 14,420 | +289.2 (+2.05%) | 6 |
| 16 Sep 2009 | JPY | 14,130.7998 | 14,130.7998 | 14,130.7998 | 14,130.7998 | 14,130.7998 | -27.5 (-0.19%) | 0 |
| 15 Sep 2009 | JPY | 14,158.2998 | 14,158.2998 | 14,158.2998 | 14,158.2998 | 14,158.2998 | +41.2 (+0.29%) | 0 |
| 14 Sep 2009 | JPY | 14,117.0996 | 14,117.0996 | 14,117.0996 | 14,117.0996 | 14,117.0996 | -140.2 (-0.98%) | 0 |
| 11 Sep 2009 | JPY | 14,257.2998 | 14,257.2998 | 14,257.2998 | 14,257.2998 | 14,257.2998 | -23.3 (-0.16%) | 0 |
| 10 Sep 2009 | JPY | 14,280.5996 | 14,280.5996 | 14,280.5996 | 14,280.5996 | 14,280.5996 | +166.3 (+1.18%) | 0 |
| 9 Sep 2009 | JPY | 14,114.2998 | 14,114.2998 | 14,114.2998 | 14,114.2998 | 14,114.2998 | -102.9 (-0.72%) | 0 |
| 8 Sep 2009 | JPY | 14,217.2002 | 14,217.2002 | 14,217.2002 | 14,217.2002 | 14,217.2002 | +7.2 (+0.05%) | 0 |
| 7 Sep 2009 | JPY | 14,210 | 14,210 | 14,210 | 14,210 | 14,210 | +30 (+0.21%) | 1 |
| 4 Sep 2009 | JPY | 14,140 | 14,180 | 14,140 | 14,180 | 14,180 | +2.9 (+0.02%) | 42 |
| 3 Sep 2009 | JPY | 14,177.0996 | 14,177.0996 | 14,177.0996 | 14,177.0996 | 14,177.0996 | +227.1 (+1.63%) | 0 |
| 2 Sep 2009 | JPY | 14,060 | 14,060 | 13,950 | 13,950 | 13,950 | -420 (-2.92%) | 5 |
| 31 Aug 2009 | JPY | 14,370 | 14,370 | 14,370 | 14,370 | 14,370 | +140 (+0.98%) | 10 |
| 28 Aug 2009 | JPY | 14,290 | 14,290 | 14,230 | 14,230 | 14,230 | +120 (+0.85%) | 10 |
| 27 Aug 2009 | JPY | 14,150 | 14,150 | 14,110 | 14,110 | 14,110 | -180 (-1.26%) | 25 |
| 26 Aug 2009 | JPY | 14,380 | 14,380 | 14,190 | 14,290 | 14,290 | +80 (+0.56%) | 320 |
| 25 Aug 2009 | JPY | 14,070 | 14,260 | 14,070 | 14,210 | 14,210 | -60 (-0.42%) | 10 |
| 24 Aug 2009 | JPY | 14,270 | 14,270 | 14,270 | 14,270 | 14,270 | +302 (+2.16%) | 1 |
| 21 Aug 2009 | JPY | 13,968 | 13,968 | 13,968 | 13,968 | 13,968 | -69.1 (-0.49%) | 0 |
| 20 Aug 2009 | JPY | 14,037.0996 | 14,037.0996 | 14,037.0996 | 14,037.0996 | 14,037.0996 | +217.1 (+1.57%) | 0 |
| 19 Aug 2009 | JPY | 13,830 | 13,830 | 13,820 | 13,820 | 13,820 | 0.0 (0.0%) | 6 |
| 18 Aug 2009 | JPY | 13,820 | 13,820 | 13,820 | 13,820 | 13,820 | -180 (-1.29%) | 4 |
| 17 Aug 2009 | JPY | 14,090 | 14,090 | 14,000 | 14,000 | 14,000 | -100 (-0.71%) | 10 |
| 14 Aug 2009 | JPY | 13,860 | 14,150 | 13,860 | 14,100 | 14,100 | +40 (+0.28%) | 48 |
| 13 Aug 2009 | JPY | 14,110 | 14,110 | 14,060 | 14,060 | 14,060 | -50 (-0.35%) | 3 |
| 12 Aug 2009 | JPY | 14,090 | 14,160 | 14,090 | 14,110 | 14,110 | -80 (-0.56%) | 511 |
