| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | JPY | 532.5 | 537.5 | 505 | 512.5 | 512.5 | -32.5 (-5.96%) | 47,200 |
| 2 Oct 2009 | JPY | 561.25 | 563.75 | 528.75 | 545 | 545 | -35 (-6.03%) | 80,800 |
| 1 Oct 2009 | JPY | 585 | 588.75 | 570 | 580 | 580 | -11.25 (-1.90%) | 64,800 |
| 30 Sep 2009 | JPY | 581.25 | 592.5 | 581.25 | 591.25 | 591.25 | -8.75 (-1.46%) | 64,000 |
| 29 Sep 2009 | JPY | 610 | 623.75 | 588.75 | 600 | 600 | +1.25 (+0.21%) | 102,400 |
| 28 Sep 2009 | JPY | 575 | 612.5 | 561.25 | 598.75 | 598.75 | +17.5 (+3.01%) | 169,600 |
| 25 Sep 2009 | JPY | 581.25 | 591.25 | 581.25 | 581.25 | 581.25 | -6.25 (-1.06%) | 94,400 |
| 24 Sep 2009 | JPY | 581.25 | 596.25 | 563.75 | 587.5 | 587.5 | +6.25 (+1.08%) | 104,000 |
| 21 Sep 2009 | JPY | 581.25 | 581.25 | 581.25 | 581.25 | 581.25 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 582.5 | 608.75 | 575 | 581.25 | 581.25 | +1.25 (+0.22%) | 207,200 |
| 17 Sep 2009 | JPY | 557.5 | 595 | 551.25 | 580 | 580 | +35 (+6.42%) | 285,600 |
| 16 Sep 2009 | JPY | 553.75 | 560 | 530 | 545 | 545 | -2.5 (-0.46%) | 263,200 |
| 15 Sep 2009 | JPY | 508.75 | 547.5 | 505 | 547.5 | 547.5 | +45 (+8.96%) | 331,200 |
| 14 Sep 2009 | JPY | 500 | 512.5 | 485 | 502.5 | 502.5 | -1.25 (-0.25%) | 108,800 |
| 11 Sep 2009 | JPY | 516.25 | 525 | 500 | 503.75 | 503.75 | -25 (-4.73%) | 171,200 |
| 10 Sep 2009 | JPY | 536.25 | 550 | 505 | 528.75 | 528.75 | -2.5 (-0.47%) | 275,200 |
| 9 Sep 2009 | JPY | 481.25 | 537.5 | 481.25 | 531.25 | 531.25 | +56.25 (+11.84%) | 482,400 |
| 8 Sep 2009 | JPY | 467.5 | 493.75 | 462.5 | 475 | 475 | +16.25 (+3.54%) | 372,800 |
| 7 Sep 2009 | JPY | 431.25 | 462.5 | 431.25 | 458.75 | 458.75 | +40 (+9.55%) | 250,400 |
| 4 Sep 2009 | JPY | 408.75 | 420 | 408.75 | 418.75 | 418.75 | +6.25 (+1.52%) | 36,800 |
| 3 Sep 2009 | JPY | 411.25 | 413.75 | 407.5 | 412.5 | 412.5 | -3.75 (-0.90%) | 24,800 |
| 2 Sep 2009 | JPY | 406.25 | 422.5 | 402.5 | 416.25 | 416.25 | -6.25 (-1.48%) | 22,400 |
| 31 Aug 2009 | JPY | 423.75 | 425 | 412.5 | 422.5 | 422.5 | +11.25 (+2.74%) | 56,000 |
| 28 Aug 2009 | JPY | 412.5 | 417.5 | 401.25 | 411.25 | 411.25 | -1.25 (-0.30%) | 44,800 |
| 27 Aug 2009 | JPY | 425 | 425 | 410 | 412.5 | 412.5 | -10 (-2.37%) | 53,600 |
| 26 Aug 2009 | JPY | 421.25 | 422.5 | 407.5 | 422.5 | 422.5 | 0.0 (0.0%) | 28,000 |
| 25 Aug 2009 | JPY | 417.5 | 425 | 415 | 422.5 | 422.5 | +5 (+1.20%) | 57,600 |
| 24 Aug 2009 | JPY | 421.25 | 431.25 | 416.25 | 417.5 | 417.5 | +2.5 (+0.60%) | 120,800 |
| 21 Aug 2009 | JPY | 407.5 | 425 | 397.5 | 415 | 415 | +26.25 (+6.75%) | 264,000 |
| 20 Aug 2009 | JPY | 387.5 | 388.75 | 377.5 | 388.75 | 388.75 | +10 (+2.64%) | 31,200 |
