| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | JPY | 531 | 531 | 520 | 527 | 527 | -10 (-1.86%) | 6,200 |
| 25 Sep 2009 | JPY | 535 | 537 | 530 | 537 | 537 | +2 (+0.37%) | 3,500 |
| 24 Sep 2009 | JPY | 530 | 540 | 530 | 535 | 535 | +5 (+0.94%) | 4,800 |
| 21 Sep 2009 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 535 | 535 | 529 | 530 | 530 | +2 (+0.38%) | 5,500 |
| 17 Sep 2009 | JPY | 534 | 534 | 528 | 528 | 528 | -6 (-1.12%) | 21,500 |
| 16 Sep 2009 | JPY | 532 | 534 | 531 | 534 | 534 | +2 (+0.38%) | 11,100 |
| 15 Sep 2009 | JPY | 534 | 534 | 524 | 532 | 532 | -3 (-0.56%) | 3,900 |
| 14 Sep 2009 | JPY | 523 | 536 | 523 | 535 | 535 | +12 (+2.29%) | 14,600 |
| 11 Sep 2009 | JPY | 521 | 523 | 521 | 523 | 523 | -5 (-0.95%) | 200 |
| 10 Sep 2009 | JPY | 528 | 528 | 518 | 528 | 528 | 0.0 (0.0%) | 8,300 |
| 9 Sep 2009 | JPY | 530 | 530 | 528 | 528 | 528 | -4 (-0.75%) | 4,400 |
| 8 Sep 2009 | JPY | 532 | 532 | 529 | 532 | 532 | -1 (-0.19%) | 2,000 |
| 7 Sep 2009 | JPY | 526 | 533 | 526 | 533 | 533 | +1 (+0.19%) | 1,700 |
| 4 Sep 2009 | JPY | 527 | 532 | 520 | 532 | 532 | +6 (+1.14%) | 2,500 |
| 3 Sep 2009 | JPY | 535 | 535 | 526 | 526 | 526 | -9 (-1.68%) | 3,600 |
| 2 Sep 2009 | JPY | 535 | 535 | 527 | 535 | 535 | +2 (+0.38%) | 5,600 |
| 31 Aug 2009 | JPY | 532 | 533 | 532 | 533 | 533 | +3 (+0.57%) | 2,000 |
| 28 Aug 2009 | JPY | 530 | 530 | 527 | 530 | 530 | +1 (+0.19%) | 7,000 |
| 27 Aug 2009 | JPY | 523 | 530 | 522 | 529 | 529 | +9 (+1.73%) | 7,200 |
| 26 Aug 2009 | JPY | 533 | 533 | 520 | 520 | 520 | -4 (-0.76%) | 6,800 |
| 25 Aug 2009 | JPY | 518 | 524 | 516 | 524 | 524 | +7 (+1.35%) | 25,300 |
| 24 Aug 2009 | JPY | 522 | 528 | 517 | 517 | 517 | -2 (-0.39%) | 6,700 |
| 21 Aug 2009 | JPY | 516 | 525 | 515 | 519 | 519 | +3 (+0.58%) | 2,300 |
| 20 Aug 2009 | JPY | 512 | 518 | 510 | 516 | 516 | +3 (+0.58%) | 2,400 |
| 19 Aug 2009 | JPY | 515 | 520 | 513 | 513 | 513 | -1 (-0.19%) | 7,000 |
| 18 Aug 2009 | JPY | 515 | 516 | 513 | 514 | 514 | -1 (-0.19%) | 2,500 |
| 17 Aug 2009 | JPY | 523 | 523 | 515 | 515 | 515 | -1 (-0.19%) | 3,800 |
| 14 Aug 2009 | JPY | 515 | 519 | 511 | 516 | 516 | +1 (+0.19%) | 3,500 |
| 13 Aug 2009 | JPY | 518 | 521 | 513 | 515 | 515 | -3 (-0.58%) | 10,400 |
