| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | JPY | 20.1278 | 20.4667 | 20.1278 | 20.1278 | 20.1278 | +0.339 (+1.71%) | 236,091 |
| 29 Sep 2009 | JPY | 19.9381 | 19.9381 | 19.6534 | 19.789 | 19.789 | -0.407 (-2.01%) | 59,022 |
| 28 Sep 2009 | JPY | 20.0601 | 20.5344 | 19.8025 | 20.1956 | 20.1956 | +0.136 (+0.68%) | 162,312 |
| 25 Sep 2009 | JPY | 19.9923 | 20.0601 | 19.9923 | 20.0601 | 20.0601 | -0.271 (-1.33%) | 51,644 |
| 24 Sep 2009 | JPY | 20.0601 | 20.4667 | 20.0601 | 20.3311 | 20.3311 | +0.61 (+3.09%) | 147,556 |
| 21 Sep 2009 | JPY | 19.7212 | 19.7212 | 19.7212 | 19.7212 | 19.7212 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 20.4125 | 20.4125 | 19.7212 | 19.7212 | 19.7212 | -0.718 (-3.51%) | 177,068 |
| 17 Sep 2009 | JPY | 20.0736 | 20.4396 | 19.9516 | 20.4396 | 20.4396 | +0.366 (+1.82%) | 154,934 |
| 16 Sep 2009 | JPY | 20.3989 | 20.3989 | 20.0601 | 20.0736 | 20.0736 | +0.163 (+0.82%) | 177,068 |
| 15 Sep 2009 | JPY | 19.9381 | 19.9516 | 19.911 | 19.911 | 19.911 | -0.149 (-0.74%) | 81,156 |
| 14 Sep 2009 | JPY | 20.304 | 20.4667 | 19.9516 | 20.0601 | 20.0601 | +0.014 (+0.07%) | 339,381 |
| 11 Sep 2009 | JPY | 19.9923 | 20.0465 | 19.9245 | 20.0465 | 20.0465 | +0.054 (+0.27%) | 66,400 |
| 10 Sep 2009 | JPY | 19.789 | 19.9923 | 19.789 | 19.9923 | 19.9923 | -0.068 (-0.34%) | 154,934 |
| 9 Sep 2009 | JPY | 20.2227 | 20.3311 | 20.0601 | 20.0601 | 20.0601 | -0.271 (-1.33%) | 95,912 |
| 8 Sep 2009 | JPY | 19.8025 | 20.3311 | 19.789 | 20.3311 | 20.3311 | +0.339 (+1.69%) | 88,534 |
| 7 Sep 2009 | JPY | 19.9381 | 20.3311 | 19.7754 | 19.9923 | 19.9923 | 0.0 (0.0%) | 162,312 |
| 4 Sep 2009 | JPY | 20.4531 | 20.4531 | 19.9923 | 19.9923 | 19.9923 | -0.339 (-1.67%) | 66,400 |
| 3 Sep 2009 | JPY | 19.8838 | 20.4396 | 19.8838 | 20.3311 | 20.3311 | +0.176 (+0.87%) | 258,224 |
| 2 Sep 2009 | JPY | 20.3447 | 20.3582 | 20.1414 | 20.1549 | 20.1549 | -0.515 (-2.49%) | 206,579 |
| 31 Aug 2009 | JPY | 20.7242 | 20.7378 | 20.3311 | 20.67 | 20.67 | +0.136 (+0.66%) | 177,068 |
| 28 Aug 2009 | JPY | 20.2498 | 20.5344 | 20.1414 | 20.5344 | 20.5344 | +0.542 (+2.71%) | 339,381 |
| 27 Aug 2009 | JPY | 20.3447 | 20.7242 | 19.9923 | 19.9923 | 19.9923 | -0.258 (-1.27%) | 332,003 |
| 26 Aug 2009 | JPY | 19.6941 | 20.3989 | 19.5179 | 20.2498 | 20.2498 | -0.786 (-3.74%) | 936,986 |
| 25 Aug 2009 | JPY | 22.0932 | 22.1745 | 21.0088 | 21.0359 | 21.0359 | -1.071 (-4.84%) | 826,319 |
| 24 Aug 2009 | JPY | 21.9305 | 22.2016 | 21.8356 | 22.1067 | 22.1067 | +0.149 (+0.68%) | 516,449 |
| 21 Aug 2009 | JPY | 22.0661 | 22.1338 | 21.8356 | 21.9576 | 21.9576 | -0.203 (-0.92%) | 243,469 |
| 20 Aug 2009 | JPY | 21.7679 | 22.1609 | 21.7679 | 22.1609 | 22.1609 | +0.068 (+0.31%) | 228,713 |
| 19 Aug 2009 | JPY | 22.2287 | 22.2423 | 22.0932 | 22.0932 | 22.0932 | -0.271 (-1.21%) | 258,224 |
| 18 Aug 2009 | JPY | 22.3371 | 22.6353 | 21.6865 | 22.3642 | 22.3642 | -0.339 (-1.49%) | 236,091 |
| 17 Aug 2009 | JPY | 22.8929 | 22.8929 | 22.3642 | 22.7031 | 22.7031 | -0.068 (-0.30%) | 494,315 |
