| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | JPY | 43.9074 | 43.9074 | 41.4221 | 42.2505 | 42.2505 | -1.657 (-3.77%) | 142,436 |
| 28 Sep 2009 | JPY | 46.3927 | 46.3927 | 43.0789 | 43.9074 | 43.9074 | -1.657 (-3.64%) | 248,659 |
| 25 Sep 2009 | JPY | 45.5643 | 47.2212 | 43.9074 | 45.5643 | 45.5643 | 0.0 (0.0%) | 458,692 |
| 24 Sep 2009 | JPY | 47.2212 | 47.2212 | 44.7358 | 45.5643 | 45.5643 | -1.657 (-3.51%) | 183,477 |
| 21 Sep 2009 | JPY | 47.2212 | 47.2212 | 47.2212 | 47.2212 | 47.2212 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 45.5643 | 47.2212 | 45.5643 | 47.2212 | 47.2212 | +0.829 (+1.79%) | 234,174 |
| 17 Sep 2009 | JPY | 46.3927 | 47.2212 | 45.5643 | 46.3927 | 46.3927 | -1.657 (-3.45%) | 246,245 |
| 16 Sep 2009 | JPY | 45.5643 | 51.3634 | 45.5643 | 48.0496 | 48.0496 | +3.314 (+7.41%) | 701,317 |
| 15 Sep 2009 | JPY | 45.5643 | 45.5643 | 43.9074 | 44.7358 | 44.7358 | -0.829 (-1.82%) | 135,193 |
| 14 Sep 2009 | JPY | 47.2212 | 47.2212 | 43.0789 | 45.5643 | 45.5643 | -1.657 (-3.51%) | 386,267 |
| 11 Sep 2009 | JPY | 48.878 | 48.878 | 47.2212 | 47.2212 | 47.2212 | -0.828 (-1.72%) | 197,962 |
| 10 Sep 2009 | JPY | 48.0496 | 49.7065 | 47.2212 | 48.0496 | 48.0496 | 0.0 (0.0%) | 293,321 |
| 9 Sep 2009 | JPY | 48.878 | 48.878 | 47.2212 | 48.0496 | 48.0496 | 0.0 (0.0%) | 171,406 |
| 8 Sep 2009 | JPY | 48.0496 | 53.0202 | 47.2212 | 48.0496 | 48.0496 | -0.828 (-1.69%) | 1,110,519 |
| 7 Sep 2009 | JPY | 50.5349 | 50.5349 | 48.0496 | 48.878 | 48.878 | -3.314 (-6.35%) | 335,569 |
| 4 Sep 2009 | JPY | 54.6771 | 54.6771 | 50.5349 | 52.1918 | 52.1918 | -1.657 (-3.08%) | 471,970 |
| 3 Sep 2009 | JPY | 57.1624 | 57.1624 | 53.8487 | 53.8487 | 53.8487 | -2.485 (-4.41%) | 305,392 |
| 2 Sep 2009 | JPY | 56.334 | 57.9909 | 56.334 | 56.334 | 56.334 | +0.828 (+1.49%) | 219,689 |
| 31 Aug 2009 | JPY | 56.334 | 57.1624 | 53.8487 | 55.5056 | 55.5056 | -0.828 (-1.47%) | 395,924 |
| 28 Aug 2009 | JPY | 55.5056 | 61.3047 | 54.6771 | 56.334 | 56.334 | -1.657 (-2.86%) | 1,388,149 |
| 27 Aug 2009 | JPY | 52.1918 | 57.9909 | 52.1918 | 57.9909 | 57.9909 | +5.799 (+11.11%) | 1,147,939 |
| 26 Aug 2009 | JPY | 56.334 | 56.334 | 51.3634 | 52.1918 | 52.1918 | -4.142 (-7.35%) | 1,048,957 |
| 25 Aug 2009 | JPY | 57.1624 | 58.8193 | 55.5056 | 56.334 | 56.334 | -3.314 (-5.56%) | 695,281 |
| 24 Aug 2009 | JPY | 59.6478 | 62.1331 | 57.9909 | 59.6478 | 59.6478 | -1.657 (-2.70%) | 1,161,217 |
| 21 Aug 2009 | JPY | 62.9615 | 64.6184 | 57.9909 | 61.3047 | 61.3047 | -4.142 (-6.33%) | 2,321,226 |
| 20 Aug 2009 | JPY | 74.5597 | 76.2166 | 60.4762 | 65.4469 | 65.4469 | +0.829 (+1.28%) | 7,132,672 |
| 19 Aug 2009 | JPY | 53.8487 | 71.2459 | 53.0202 | 64.6184 | 64.6184 | +16.569 (+34.48%) | 9,982,603 |
| 18 Aug 2009 | JPY | 42.2505 | 48.0496 | 42.2505 | 48.0496 | 48.0496 | +5.799 (+13.73%) | 1,464,195 |
| 17 Aug 2009 | JPY | 43.9074 | 48.878 | 41.4221 | 42.2505 | 42.2505 | +4.142 (+10.87%) | 3,895,267 |
| 14 Aug 2009 | JPY | 38.9367 | 38.9367 | 37.2799 | 38.1083 | 38.1083 | -0.828 (-2.13%) | 181,062 |
