| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2009 | JPY | 546 | 548 | 539 | 548 | 548 | -1 (-0.18%) | 15,500 |
| 15 Sep 2009 | JPY | 546 | 549 | 544 | 549 | 549 | +3 (+0.55%) | 10,000 |
| 14 Sep 2009 | JPY | 556 | 556 | 536 | 546 | 546 | -10 (-1.80%) | 14,300 |
| 11 Sep 2009 | JPY | 556 | 560 | 553 | 556 | 556 | +3 (+0.54%) | 9,900 |
| 10 Sep 2009 | JPY | 552 | 555 | 547 | 553 | 553 | +3 (+0.55%) | 4,600 |
| 9 Sep 2009 | JPY | 563 | 563 | 550 | 550 | 550 | -13 (-2.31%) | 1,700 |
| 8 Sep 2009 | JPY | 559 | 563 | 559 | 563 | 563 | +4 (+0.72%) | 500 |
| 7 Sep 2009 | JPY | 559 | 563 | 558 | 559 | 559 | -1 (-0.18%) | 1,400 |
| 4 Sep 2009 | JPY | 554 | 560 | 554 | 560 | 560 | +6 (+1.08%) | 5,000 |
| 3 Sep 2009 | JPY | 555 | 555 | 553 | 554 | 554 | -3 (-0.54%) | 1,300 |
| 2 Sep 2009 | JPY | 557 | 560 | 556 | 557 | 557 | 0.0 (0.0%) | 5,800 |
| 31 Aug 2009 | JPY | 558 | 562 | 548 | 557 | 557 | 0.0 (0.0%) | 8,300 |
| 28 Aug 2009 | JPY | 560 | 561 | 557 | 557 | 557 | -4 (-0.71%) | 3,800 |
| 27 Aug 2009 | JPY | 558 | 562 | 555 | 561 | 561 | +4 (+0.72%) | 4,500 |
| 26 Aug 2009 | JPY | 557 | 564 | 556 | 557 | 557 | -6 (-1.07%) | 3,000 |
| 25 Aug 2009 | JPY | 569 | 569 | 559 | 563 | 563 | -8 (-1.40%) | 16,200 |
| 24 Aug 2009 | JPY | 564 | 571 | 560 | 571 | 571 | +7 (+1.24%) | 8,800 |
| 21 Aug 2009 | JPY | 570 | 580 | 556 | 564 | 564 | -16 (-2.76%) | 27,300 |
| 20 Aug 2009 | JPY | 571 | 581 | 563 | 580 | 580 | +11 (+1.93%) | 23,600 |
| 19 Aug 2009 | JPY | 566 | 570 | 557 | 569 | 569 | +12 (+2.15%) | 17,700 |
| 18 Aug 2009 | JPY | 560 | 560 | 549 | 557 | 557 | +3 (+0.54%) | 17,400 |
| 17 Aug 2009 | JPY | 547 | 555 | 545 | 554 | 554 | -3 (-0.54%) | 25,900 |
| 14 Aug 2009 | JPY | 548 | 558 | 548 | 557 | 557 | +10 (+1.83%) | 7,700 |
| 13 Aug 2009 | JPY | 551 | 554 | 543 | 547 | 547 | -5 (-0.91%) | 8,400 |
| 12 Aug 2009 | JPY | 552 | 556 | 550 | 552 | 552 | +1 (+0.18%) | 3,200 |
| 11 Aug 2009 | JPY | 550 | 557 | 550 | 551 | 551 | -7 (-1.25%) | 3,800 |
| 10 Aug 2009 | JPY | 550 | 565 | 550 | 558 | 558 | +1 (+0.18%) | 4,600 |
| 7 Aug 2009 | JPY | 553 | 557 | 550 | 557 | 557 | -4 (-0.71%) | 1,800 |
| 6 Aug 2009 | JPY | 545 | 561 | 545 | 561 | 561 | +15 (+2.75%) | 7,700 |
| 5 Aug 2009 | JPY | 554 | 557 | 540 | 546 | 546 | -10 (-1.80%) | 6,200 |
