| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | JPY | 651 | 662 | 651 | 662 | 662 | +11 (+1.69%) | 10,000 |
| 29 Sep 2009 | JPY | 654 | 661 | 649 | 651 | 651 | -7 (-1.06%) | 24,600 |
| 28 Sep 2009 | JPY | 662 | 674 | 652 | 658 | 658 | 0.0 (0.0%) | 37,100 |
| 25 Sep 2009 | JPY | 659 | 661 | 649 | 658 | 658 | +9 (+1.39%) | 29,800 |
| 24 Sep 2009 | JPY | 657 | 660 | 643 | 649 | 649 | -3 (-0.46%) | 30,000 |
| 18 Sep 2009 | JPY | 652 | 655 | 643 | 652 | 652 | -7 (-1.06%) | 21,800 |
| 17 Sep 2009 | JPY | 650 | 662 | 650 | 659 | 659 | +12 (+1.85%) | 22,300 |
| 16 Sep 2009 | JPY | 647 | 662 | 647 | 647 | 647 | -5 (-0.77%) | 20,000 |
| 15 Sep 2009 | JPY | 653 | 659 | 645 | 652 | 652 | -1 (-0.15%) | 18,900 |
| 14 Sep 2009 | JPY | 660 | 665 | 653 | 653 | 653 | -9 (-1.36%) | 21,300 |
| 11 Sep 2009 | JPY | 665 | 667 | 660 | 662 | 662 | +2 (+0.30%) | 29,200 |
| 10 Sep 2009 | JPY | 650 | 665 | 650 | 660 | 660 | +10 (+1.54%) | 25,900 |
| 9 Sep 2009 | JPY | 652 | 658 | 650 | 650 | 650 | -4 (-0.61%) | 12,400 |
| 8 Sep 2009 | JPY | 660 | 660 | 650 | 654 | 654 | -7 (-1.06%) | 30,000 |
| 7 Sep 2009 | JPY | 652 | 664 | 651 | 661 | 661 | +4 (+0.61%) | 19,300 |
| 4 Sep 2009 | JPY | 658 | 663 | 653 | 657 | 657 | +4 (+0.61%) | 30,000 |
| 3 Sep 2009 | JPY | 659 | 664 | 652 | 653 | 653 | -8 (-1.21%) | 30,000 |
| 2 Sep 2009 | JPY | 660 | 664 | 652 | 661 | 661 | -9 (-1.34%) | 54,400 |
| 31 Aug 2009 | JPY | 691 | 693 | 660 | 670 | 670 | -28 (-4.01%) | 74,200 |
| 28 Aug 2009 | JPY | 738 | 749 | 686 | 698 | 698 | -10 (-1.41%) | 270,000 |
| 27 Aug 2009 | JPY | 662 | 708 | 662 | 708 | 708 | +50 (+7.60%) | 108,000 |
| 26 Aug 2009 | JPY | 654 | 659 | 649 | 658 | 658 | +6 (+0.92%) | 21,100 |
| 25 Aug 2009 | JPY | 651 | 657 | 645 | 652 | 652 | -3 (-0.46%) | 19,800 |
| 24 Aug 2009 | JPY | 653 | 662 | 653 | 655 | 655 | +7 (+1.08%) | 21,200 |
| 21 Aug 2009 | JPY | 650 | 651 | 643 | 648 | 648 | +2 (+0.31%) | 17,700 |
| 20 Aug 2009 | JPY | 638 | 650 | 638 | 646 | 646 | +8 (+1.25%) | 32,000 |
| 19 Aug 2009 | JPY | 654 | 654 | 638 | 638 | 638 | -15 (-2.30%) | 14,700 |
| 18 Aug 2009 | JPY | 642 | 657 | 638 | 653 | 653 | +10 (+1.56%) | 26,800 |
| 17 Aug 2009 | JPY | 642 | 648 | 638 | 643 | 643 | -4 (-0.62%) | 21,700 |
| 14 Aug 2009 | JPY | 649 | 656 | 645 | 647 | 647 | +1 (+0.15%) | 25,300 |
