| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | JPY | 20.5 | 20.5 | 20.375 | 20.375 | 20.375 | -0.875 (-4.12%) | 1,600 |
| 28 Sep 2009 | JPY | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.5 (-10.53%) | 6,400 |
| 24 Sep 2009 | JPY | 24.875 | 24.875 | 23.75 | 23.75 | 23.75 | +1.625 (+7.34%) | 48,800 |
| 21 Sep 2009 | JPY | 22.125 | 22.125 | 22.125 | 22.125 | 22.125 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 22.325 | 22.5 | 22.125 | 22.125 | 22.125 | -0.125 (-0.56%) | 16,000 |
| 17 Sep 2009 | JPY | 23.125 | 23.125 | 22.25 | 22.25 | 22.25 | -0.875 (-3.78%) | 8,800 |
| 16 Sep 2009 | JPY | 23.75 | 23.75 | 23.125 | 23.125 | 23.125 | +1.387 (+6.38%) | 7,200 |
| 15 Sep 2009 | JPY | 21.7375 | 21.7375 | 21.7375 | 21.7375 | 21.7375 | +1.25 (+6.10%) | 6,400 |
| 14 Sep 2009 | JPY | 21.7375 | 21.7375 | 20.4875 | 20.4875 | 20.4875 | -1.4 (-6.40%) | 8,000 |
| 10 Sep 2009 | JPY | 23.125 | 23.125 | 21.8875 | 21.8875 | 21.8875 | -1.113 (-4.84%) | 6,400 |
| 9 Sep 2009 | JPY | 22.875 | 23 | 22.875 | 23 | 23 | +0.487 (+2.17%) | 30,400 |
| 8 Sep 2009 | JPY | 22.7625 | 23.625 | 22.5125 | 22.5125 | 22.5125 | +0.013 (+0.06%) | 26,400 |
| 7 Sep 2009 | JPY | 21.25 | 22.5 | 21 | 22.5 | 22.5 | +2.375 (+11.80%) | 88,800 |
| 4 Sep 2009 | JPY | 20.175 | 20.175 | 20.125 | 20.125 | 20.125 | -0.125 (-0.62%) | 2,400 |
| 3 Sep 2009 | JPY | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 4,000 |
| 2 Sep 2009 | JPY | 20 | 20.375 | 20 | 20.25 | 20.25 | -1.125 (-5.26%) | 16,000 |
| 31 Aug 2009 | JPY | 22.875 | 22.875 | 21.375 | 21.375 | 21.375 | 0.0 (0.0%) | 24,000 |
| 28 Aug 2009 | JPY | 22.625 | 22.625 | 21.375 | 21.375 | 21.375 | -1.25 (-5.52%) | 1,600 |
| 27 Aug 2009 | JPY | 22.6125 | 22.625 | 22.5 | 22.625 | 22.625 | -0.375 (-1.63%) | 6,400 |
| 26 Aug 2009 | JPY | 22.725 | 23 | 21.25 | 23 | 23 | +0.275 (+1.21%) | 4,800 |
| 25 Aug 2009 | JPY | 22.5125 | 22.725 | 22.5 | 22.725 | 22.725 | -0.275 (-1.20%) | 8,800 |
| 24 Aug 2009 | JPY | 24.3625 | 24.6125 | 22.4125 | 23 | 23 | +0.087 (+0.38%) | 85,600 |
| 21 Aug 2009 | JPY | 20.275 | 22.9125 | 20.275 | 22.9125 | 22.9125 | +2.5 (+12.25%) | 120,000 |
| 20 Aug 2009 | JPY | 20.125 | 20.4125 | 19.625 | 20.4125 | 20.4125 | -0.212 (-1.03%) | 39,200 |
| 19 Aug 2009 | JPY | 18.5125 | 20.875 | 18.5125 | 20.625 | 20.625 | +2.25 (+12.24%) | 172,800 |
| 18 Aug 2009 | JPY | 18.25 | 18.375 | 18.25 | 18.375 | 18.375 | -1.375 (-6.96%) | 9,600 |
| 17 Aug 2009 | JPY | 18.75 | 19.75 | 17.5 | 19.75 | 19.75 | +1 (+5.33%) | 28,000 |
| 14 Aug 2009 | JPY | 18.7375 | 18.75 | 18.4875 | 18.75 | 18.75 | -1.238 (-6.19%) | 10,400 |
| 13 Aug 2009 | JPY | 19.25 | 19.9875 | 17.625 | 19.9875 | 19.9875 | +1.863 (+10.28%) | 88,800 |
| 12 Aug 2009 | JPY | 17.75 | 18.125 | 17.75 | 18.125 | 18.125 | -0.625 (-3.33%) | 3,200 |
