| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2009 | JPY | 1,050.5 | 1,061 | 1,040 | 1,061 | 1,061 | -15.5 (-1.44%) | 140,000 |
| 1 Oct 2009 | JPY | 1,095 | 1,108.5 | 1,075.5 | 1,076.5 | 1,076.5 | -33.5 (-3.02%) | 200,000 |
| 30 Sep 2009 | JPY | 1,092 | 1,110 | 1,084 | 1,110 | 1,110 | +18 (+1.65%) | 140,000 |
| 29 Sep 2009 | JPY | 1,084 | 1,093.5 | 1,073 | 1,092 | 1,092 | +4 (+0.37%) | 177,600 |
| 28 Sep 2009 | JPY | 1,075 | 1,088.5 | 1,052 | 1,088 | 1,088 | +22 (+2.06%) | 199,800 |
| 25 Sep 2009 | JPY | 1,085 | 1,085 | 1,057.5 | 1,066 | 1,066 | -19.5 (-1.80%) | 120,000 |
| 24 Sep 2009 | JPY | 1,068 | 1,088.5 | 1,065.5 | 1,085.5 | 1,085.5 | +19.5 (+1.83%) | 180,000 |
| 21 Sep 2009 | JPY | 1,066 | 1,066 | 1,066 | 1,066 | 1,066 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 1,050.5 | 1,068 | 1,025 | 1,066 | 1,066 | +20.5 (+1.96%) | 300,000 |
| 17 Sep 2009 | JPY | 1,068 | 1,080 | 1,038 | 1,045.5 | 1,045.5 | -31 (-2.88%) | 240,000 |
| 16 Sep 2009 | JPY | 1,110.5 | 1,111.5 | 1,075.5 | 1,076.5 | 1,076.5 | -18.5 (-1.69%) | 134,200 |
| 15 Sep 2009 | JPY | 1,081 | 1,100 | 1,056 | 1,095 | 1,095 | +15 (+1.39%) | 220,000 |
| 14 Sep 2009 | JPY | 1,100.5 | 1,110 | 1,080 | 1,080 | 1,080 | -27.5 (-2.48%) | 278,800 |
| 11 Sep 2009 | JPY | 1,110 | 1,114.5 | 1,105 | 1,107.5 | 1,107.5 | -7 (-0.63%) | 189,400 |
| 10 Sep 2009 | JPY | 1,118.5 | 1,125 | 1,111 | 1,114.5 | 1,114.5 | -3 (-0.27%) | 160,000 |
| 9 Sep 2009 | JPY | 1,125.5 | 1,130 | 1,111.5 | 1,117.5 | 1,117.5 | -12.5 (-1.11%) | 191,600 |
| 8 Sep 2009 | JPY | 1,139.5 | 1,139.5 | 1,118.5 | 1,130 | 1,130 | -1.5 (-0.13%) | 127,800 |
| 7 Sep 2009 | JPY | 1,121 | 1,139.5 | 1,117.5 | 1,131.5 | 1,131.5 | +9 (+0.80%) | 192,400 |
| 4 Sep 2009 | JPY | 1,150 | 1,158.5 | 1,120 | 1,122.5 | 1,122.5 | -41 (-3.52%) | 380,000 |
| 3 Sep 2009 | JPY | 1,158 | 1,174 | 1,129 | 1,163.5 | 1,163.5 | +7.5 (+0.65%) | 319,400 |
| 2 Sep 2009 | JPY | 1,117.5 | 1,158.5 | 1,108.5 | 1,156 | 1,156 | +39.5 (+3.54%) | 520,000 |
| 31 Aug 2009 | JPY | 1,151.5 | 1,159 | 1,100 | 1,116.5 | 1,116.5 | -37.5 (-3.25%) | 700,000 |
| 28 Aug 2009 | JPY | 1,179.5 | 1,180 | 1,150.5 | 1,154 | 1,154 | -15 (-1.28%) | 440,000 |
| 27 Aug 2009 | JPY | 1,176 | 1,176 | 1,165.5 | 1,169 | 1,169 | -12 (-1.02%) | 300,000 |
| 26 Aug 2009 | JPY | 1,182.5 | 1,189 | 1,177.5 | 1,181 | 1,181 | -0.5 (-0.04%) | 240,000 |
| 25 Aug 2009 | JPY | 1,199 | 1,199 | 1,178.5 | 1,181.5 | 1,181.5 | -17.5 (-1.46%) | 220,000 |
| 24 Aug 2009 | JPY | 1,175.5 | 1,201.5 | 1,175 | 1,199 | 1,199 | +28.5 (+2.43%) | 420,000 |
| 21 Aug 2009 | JPY | 1,200 | 1,204.5 | 1,168.5 | 1,170.5 | 1,170.5 | -16.5 (-1.39%) | 340,000 |
| 20 Aug 2009 | JPY | 1,203.5 | 1,205.5 | 1,177.5 | 1,187 | 1,187 | -13 (-1.08%) | 340,000 |
| 19 Aug 2009 | JPY | 1,177.5 | 1,202.5 | 1,161.5 | 1,200 | 1,200 | +25 (+2.13%) | 440,000 |
