| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | JPY | 1,015 | 1,028 | 1,006 | 1,025 | 1,025 | +10 (+0.99%) | 1,894,200 |
| 17 Sep 2009 | JPY | 1,013 | 1,022 | 1,003 | 1,015 | 1,015 | -8 (-0.78%) | 1,357,900 |
| 16 Sep 2009 | JPY | 1,017 | 1,038 | 1,008 | 1,023 | 1,023 | +7 (+0.69%) | 1,066,100 |
| 15 Sep 2009 | JPY | 999 | 1,023 | 996 | 1,016 | 1,016 | +18 (+1.80%) | 1,098,400 |
| 14 Sep 2009 | JPY | 992 | 1,001 | 986 | 998 | 998 | -3 (-0.30%) | 919,600 |
| 11 Sep 2009 | JPY | 1,001 | 1,009 | 983 | 1,001 | 1,001 | -5 (-0.50%) | 3,357,600 |
| 10 Sep 2009 | JPY | 994 | 1,006 | 986 | 1,006 | 1,006 | +14 (+1.41%) | 539,100 |
| 9 Sep 2009 | JPY | 987 | 1,001 | 983 | 992 | 992 | -1 (-0.10%) | 632,600 |
| 8 Sep 2009 | JPY | 1,005 | 1,024 | 983 | 993 | 993 | -31 (-3.03%) | 1,403,200 |
| 7 Sep 2009 | JPY | 1,026 | 1,026 | 1,011 | 1,024 | 1,024 | +18 (+1.79%) | 585,200 |
| 4 Sep 2009 | JPY | 1,025 | 1,031 | 1,003 | 1,006 | 1,006 | -29 (-2.80%) | 937,600 |
| 3 Sep 2009 | JPY | 1,019 | 1,043 | 1,019 | 1,035 | 1,035 | +10 (+0.98%) | 906,700 |
| 2 Sep 2009 | JPY | 1,023 | 1,034 | 1,018 | 1,025 | 1,025 | -50 (-4.65%) | 1,058,300 |
| 31 Aug 2009 | JPY | 1,082 | 1,098 | 1,069 | 1,075 | 1,075 | +6 (+0.56%) | 885,200 |
| 28 Aug 2009 | JPY | 1,083 | 1,083 | 1,060 | 1,069 | 1,069 | -17 (-1.57%) | 868,400 |
| 27 Aug 2009 | JPY | 1,099 | 1,102 | 1,073 | 1,086 | 1,086 | +7 (+0.65%) | 884,400 |
| 26 Aug 2009 | JPY | 1,062 | 1,089 | 1,060 | 1,079 | 1,079 | +20 (+1.89%) | 1,055,400 |
| 25 Aug 2009 | JPY | 1,062 | 1,069 | 1,056 | 1,059 | 1,059 | -15 (-1.40%) | 905,100 |
| 24 Aug 2009 | JPY | 1,046 | 1,076 | 1,044 | 1,074 | 1,074 | +35 (+3.37%) | 988,800 |
| 21 Aug 2009 | JPY | 1,052 | 1,061 | 1,027 | 1,039 | 1,039 | -22 (-2.07%) | 963,500 |
| 20 Aug 2009 | JPY | 1,049 | 1,069 | 1,046 | 1,061 | 1,061 | +13 (+1.24%) | 560,000 |
| 19 Aug 2009 | JPY | 1,034 | 1,059 | 1,025 | 1,048 | 1,048 | -6 (-0.57%) | 1,127,700 |
| 18 Aug 2009 | JPY | 1,062 | 1,074 | 1,036 | 1,054 | 1,054 | -21 (-1.95%) | 1,098,900 |
| 17 Aug 2009 | JPY | 1,106 | 1,106 | 1,072 | 1,075 | 1,075 | -13 (-1.19%) | 1,015,600 |
| 14 Aug 2009 | JPY | 1,120 | 1,120 | 1,086 | 1,088 | 1,088 | -16 (-1.45%) | 1,723,200 |
| 13 Aug 2009 | JPY | 1,112 | 1,117 | 1,085 | 1,104 | 1,104 | -3 (-0.27%) | 801,500 |
| 12 Aug 2009 | JPY | 1,111 | 1,117 | 1,095 | 1,107 | 1,107 | -2 (-0.18%) | 1,129,900 |
| 11 Aug 2009 | JPY | 1,074 | 1,113 | 1,063 | 1,109 | 1,109 | +44 (+4.13%) | 1,349,800 |
| 10 Aug 2009 | JPY | 1,110 | 1,116 | 1,052 | 1,065 | 1,065 | -44 (-3.97%) | 1,681,900 |
| 7 Aug 2009 | JPY | 1,108 | 1,111 | 1,092 | 1,109 | 1,109 | +19 (+1.74%) | 545,800 |
