| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2009 | JPY | 365 | 368 | 363 | 368 | 368 | +6 (+1.66%) | 100,000 |
| 8 Sep 2009 | JPY | 360 | 363 | 360 | 362 | 362 | +2 (+0.56%) | 150,000 |
| 7 Sep 2009 | JPY | 360 | 364 | 357 | 360 | 360 | +1 (+0.28%) | 150,000 |
| 4 Sep 2009 | JPY | 364 | 364 | 359 | 359 | 359 | -5 (-1.37%) | 120,000 |
| 3 Sep 2009 | JPY | 360 | 364 | 359 | 364 | 364 | +4 (+1.11%) | 110,000 |
| 2 Sep 2009 | JPY | 360 | 365 | 360 | 360 | 360 | -6 (-1.64%) | 140,000 |
| 31 Aug 2009 | JPY | 365 | 366 | 365 | 366 | 366 | +6 (+1.67%) | 40,000 |
| 28 Aug 2009 | JPY | 361 | 361 | 360 | 360 | 360 | -1 (-0.28%) | 30,000 |
| 27 Aug 2009 | JPY | 360 | 365 | 360 | 361 | 361 | -4 (-1.10%) | 30,000 |
| 26 Aug 2009 | JPY | 359 | 365 | 359 | 365 | 365 | +6 (+1.67%) | 180,000 |
| 25 Aug 2009 | JPY | 356 | 360 | 356 | 359 | 359 | +3 (+0.84%) | 60,000 |
| 24 Aug 2009 | JPY | 351 | 356 | 351 | 356 | 356 | +6 (+1.71%) | 80,000 |
| 21 Aug 2009 | JPY | 370 | 370 | 350 | 350 | 350 | -20 (-5.41%) | 860,000 |
| 20 Aug 2009 | JPY | 370 | 375 | 361 | 370 | 370 | -2 (-0.54%) | 190,000 |
| 19 Aug 2009 | JPY | 375 | 375 | 372 | 372 | 372 | 0.0 (0.0%) | 40,000 |
| 18 Aug 2009 | JPY | 380 | 380 | 372 | 372 | 372 | -3 (-0.80%) | 40,000 |
| 17 Aug 2009 | JPY | 372 | 380 | 370 | 375 | 375 | +8 (+2.18%) | 540,000 |
| 14 Aug 2009 | JPY | 363 | 367 | 357 | 367 | 367 | +14 (+3.97%) | 260,000 |
| 13 Aug 2009 | JPY | 360 | 367 | 353 | 353 | 353 | -12 (-3.29%) | 160,000 |
| 12 Aug 2009 | JPY | 370 | 370 | 353 | 365 | 365 | +3 (+0.83%) | 480,000 |
| 11 Aug 2009 | JPY | 372 | 372 | 357 | 362 | 362 | +10 (+2.84%) | 100,000 |
| 10 Aug 2009 | JPY | 374 | 376 | 351 | 352 | 352 | -22 (-5.88%) | 780,000 |
| 7 Aug 2009 | JPY | 364 | 374 | 364 | 374 | 374 | +11 (+3.03%) | 340,000 |
| 6 Aug 2009 | JPY | 364 | 364 | 358 | 363 | 363 | +2 (+0.55%) | 260,000 |
| 5 Aug 2009 | JPY | 364 | 364 | 360 | 361 | 361 | -1 (-0.28%) | 100,000 |
| 4 Aug 2009 | JPY | 358 | 363 | 357 | 362 | 362 | +4 (+1.12%) | 60,000 |
| 3 Aug 2009 | JPY | 359 | 359 | 358 | 358 | 358 | -3 (-0.83%) | 120,000 |
| 31 Jul 2009 | JPY | 360 | 366 | 360 | 361 | 361 | -2 (-0.55%) | 100,000 |
| 30 Jul 2009 | JPY | 350 | 363 | 350 | 363 | 363 | +11 (+3.13%) | 590,000 |
| 29 Jul 2009 | JPY | 352 | 352 | 350 | 352 | 352 | +1 (+0.28%) | 110,000 |
