| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | JPY | 149 | 150 | 143 | 145 | 145 | -5 (-3.33%) | 81,000 |
| 29 Sep 2009 | JPY | 149 | 150 | 145 | 150 | 150 | +2 (+1.35%) | 70,000 |
| 28 Sep 2009 | JPY | 149 | 151 | 147 | 148 | 148 | -5 (-3.27%) | 102,000 |
| 25 Sep 2009 | JPY | 151 | 161 | 147 | 153 | 153 | +6 (+4.08%) | 484,000 |
| 24 Sep 2009 | JPY | 148 | 148 | 144 | 147 | 147 | +3 (+2.08%) | 76,000 |
| 21 Sep 2009 | JPY | 144 | 144 | 144 | 144 | 144 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 144 | 144 | 142 | 144 | 144 | 0.0 (0.0%) | 100,000 |
| 17 Sep 2009 | JPY | 144 | 146 | 144 | 144 | 144 | +1 (+0.70%) | 100,000 |
| 16 Sep 2009 | JPY | 149 | 150 | 143 | 143 | 143 | -5 (-3.38%) | 113,000 |
| 15 Sep 2009 | JPY | 150 | 151 | 147 | 148 | 148 | -2 (-1.33%) | 115,000 |
| 14 Sep 2009 | JPY | 152 | 153 | 149 | 150 | 150 | -3 (-1.96%) | 101,000 |
| 11 Sep 2009 | JPY | 158 | 158 | 150 | 153 | 153 | -1 (-0.65%) | 291,000 |
| 10 Sep 2009 | JPY | 152 | 156 | 151 | 154 | 154 | -1 (-0.65%) | 316,000 |
| 9 Sep 2009 | JPY | 156 | 157 | 155 | 155 | 155 | 0.0 (0.0%) | 72,000 |
| 8 Sep 2009 | JPY | 152 | 156 | 150 | 155 | 155 | +6 (+4.03%) | 160,000 |
| 7 Sep 2009 | JPY | 148 | 149 | 141 | 149 | 149 | -7 (-4.49%) | 852,000 |
| 4 Sep 2009 | JPY | 169 | 169 | 156 | 156 | 156 | -13 (-7.69%) | 217,000 |
| 3 Sep 2009 | JPY | 167 | 170 | 167 | 169 | 169 | +1 (+0.60%) | 88,000 |
| 2 Sep 2009 | JPY | 168 | 169 | 167 | 168 | 168 | -5 (-2.89%) | 89,000 |
| 31 Aug 2009 | JPY | 177 | 177 | 172 | 173 | 173 | -5 (-2.81%) | 155,000 |
| 28 Aug 2009 | JPY | 183 | 183 | 176 | 178 | 178 | -7 (-3.78%) | 248,000 |
| 27 Aug 2009 | JPY | 185 | 187 | 184 | 185 | 185 | -2 (-1.07%) | 113,000 |
| 26 Aug 2009 | JPY | 188 | 188 | 186 | 187 | 187 | +2 (+1.08%) | 85,000 |
| 25 Aug 2009 | JPY | 189 | 189 | 185 | 185 | 185 | -4 (-2.12%) | 134,000 |
| 24 Aug 2009 | JPY | 186 | 189 | 185 | 189 | 189 | +5 (+2.72%) | 149,000 |
| 21 Aug 2009 | JPY | 186 | 187 | 182 | 184 | 184 | -2 (-1.08%) | 111,000 |
| 20 Aug 2009 | JPY | 183 | 187 | 183 | 186 | 186 | +5 (+2.76%) | 94,000 |
| 19 Aug 2009 | JPY | 181 | 182 | 179 | 181 | 181 | -1 (-0.55%) | 104,000 |
| 18 Aug 2009 | JPY | 181 | 186 | 181 | 182 | 182 | -3 (-1.62%) | 148,000 |
| 17 Aug 2009 | JPY | 189 | 189 | 183 | 185 | 185 | -2 (-1.07%) | 151,000 |
