| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 768 | 778 | 765 | 775 | 775 | +15 (+1.97%) | 56,700 |
| 16 Sep 2009 | JPY | 780 | 790 | 756 | 760 | 760 | -24 (-3.06%) | 123,300 |
| 15 Sep 2009 | JPY | 799 | 799 | 777 | 784 | 784 | -6 (-0.76%) | 74,400 |
| 14 Sep 2009 | JPY | 797 | 804 | 771 | 790 | 790 | -14 (-1.74%) | 81,200 |
| 11 Sep 2009 | JPY | 795 | 825 | 795 | 804 | 804 | -11 (-1.35%) | 110,500 |
| 10 Sep 2009 | JPY | 822 | 828 | 803 | 815 | 815 | +3 (+0.37%) | 60,900 |
| 9 Sep 2009 | JPY | 809 | 815 | 792 | 812 | 812 | +4 (+0.50%) | 165,500 |
| 8 Sep 2009 | JPY | 807 | 818 | 790 | 808 | 808 | -8 (-0.98%) | 85,400 |
| 7 Sep 2009 | JPY | 811 | 837 | 809 | 816 | 816 | -1 (-0.12%) | 39,700 |
| 4 Sep 2009 | JPY | 827 | 837 | 812 | 817 | 817 | 0.0 (0.0%) | 58,300 |
| 3 Sep 2009 | JPY | 831 | 834 | 817 | 817 | 817 | -13 (-1.57%) | 50,800 |
| 2 Sep 2009 | JPY | 843 | 854 | 814 | 830 | 830 | -7 (-0.84%) | 91,500 |
| 31 Aug 2009 | JPY | 847 | 860 | 830 | 837 | 837 | -4 (-0.48%) | 92,500 |
| 28 Aug 2009 | JPY | 839 | 856 | 810 | 841 | 841 | +2 (+0.24%) | 147,400 |
| 27 Aug 2009 | JPY | 840 | 843 | 821 | 839 | 839 | -2 (-0.24%) | 78,700 |
| 26 Aug 2009 | JPY | 830 | 841 | 815 | 841 | 841 | +10 (+1.20%) | 57,900 |
| 25 Aug 2009 | JPY | 845 | 845 | 812 | 831 | 831 | -28 (-3.26%) | 60,800 |
| 24 Aug 2009 | JPY | 841 | 868 | 841 | 859 | 859 | +28 (+3.37%) | 44,500 |
| 21 Aug 2009 | JPY | 846 | 846 | 824 | 831 | 831 | -5 (-0.60%) | 58,800 |
| 20 Aug 2009 | JPY | 835 | 847 | 829 | 836 | 836 | +11 (+1.33%) | 54,900 |
| 19 Aug 2009 | JPY | 831 | 850 | 820 | 825 | 825 | +3 (+0.36%) | 51,400 |
| 18 Aug 2009 | JPY | 830 | 840 | 814 | 822 | 822 | -3 (-0.36%) | 65,900 |
| 17 Aug 2009 | JPY | 826 | 834 | 781 | 825 | 825 | -21 (-2.48%) | 131,300 |
| 14 Aug 2009 | JPY | 835 | 865 | 835 | 846 | 846 | +5 (+0.59%) | 107,800 |
| 13 Aug 2009 | JPY | 836 | 847 | 834 | 841 | 841 | -2 (-0.24%) | 33,600 |
| 12 Aug 2009 | JPY | 848 | 850 | 828 | 843 | 843 | -2 (-0.24%) | 104,200 |
| 11 Aug 2009 | JPY | 827 | 850 | 820 | 845 | 845 | +25 (+3.05%) | 65,100 |
| 10 Aug 2009 | JPY | 819 | 828 | 799 | 820 | 820 | +11 (+1.36%) | 38,200 |
| 7 Aug 2009 | JPY | 811 | 813 | 796 | 809 | 809 | -3 (-0.37%) | 44,100 |
| 6 Aug 2009 | JPY | 814 | 814 | 788 | 812 | 812 | +6 (+0.74%) | 48,100 |
