| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | JPY | 161.5 | 162.1 | 155.5 | 156 | 156 | -5.6 (-3.47%) | 18,300 |
| 2 Oct 2009 | JPY | 163.9 | 164.9 | 161.1 | 161.6 | 161.6 | -8.3 (-4.89%) | 21,100 |
| 1 Oct 2009 | JPY | 170.5 | 170.8 | 168.1 | 169.9 | 169.9 | +3.4 (+2.04%) | 11,000 |
| 30 Sep 2009 | JPY | 172 | 172 | 166 | 166.5 | 166.5 | -1.5 (-0.89%) | 30,000 |
| 29 Sep 2009 | JPY | 167.3 | 175 | 167.3 | 168 | 168 | +1 (+0.60%) | 14,600 |
| 28 Sep 2009 | JPY | 171 | 171 | 166.1 | 167 | 167 | -9.5 (-5.38%) | 22,200 |
| 25 Sep 2009 | JPY | 178.5 | 180 | 176 | 176.5 | 176.5 | -4 (-2.22%) | 18,400 |
| 24 Sep 2009 | JPY | 184.9 | 190 | 180.1 | 180.5 | 180.5 | -2.4 (-1.31%) | 23,500 |
| 21 Sep 2009 | JPY | 182.9 | 182.9 | 182.9 | 182.9 | 182.9 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 184 | 184 | 168 | 182.9 | 182.9 | -5.1 (-2.71%) | 30,000 |
| 17 Sep 2009 | JPY | 188 | 189 | 185 | 188 | 188 | +1.9 (+1.02%) | 6,000 |
| 16 Sep 2009 | JPY | 185.6 | 190.3 | 185.6 | 186.1 | 186.1 | -2.9 (-1.53%) | 8,800 |
| 15 Sep 2009 | JPY | 190.3 | 190.9 | 184.2 | 189 | 189 | +0.5 (+0.27%) | 21,700 |
| 14 Sep 2009 | JPY | 190.1 | 193.1 | 188 | 188.5 | 188.5 | -7.5 (-3.83%) | 22,700 |
| 11 Sep 2009 | JPY | 196.3 | 198 | 191.1 | 196 | 196 | 0.0 (0.0%) | 20,000 |
| 10 Sep 2009 | JPY | 203.1 | 210 | 196 | 196 | 196 | -7.1 (-3.50%) | 87,100 |
| 9 Sep 2009 | JPY | 189.1 | 203.1 | 189.1 | 203.1 | 203.1 | +20 (+10.92%) | 139,100 |
| 8 Sep 2009 | JPY | 182 | 184.6 | 181.1 | 183.1 | 183.1 | +1 (+0.55%) | 15,800 |
| 7 Sep 2009 | JPY | 185.7 | 187 | 178.8 | 182.1 | 182.1 | -7.6 (-4.01%) | 19,500 |
| 4 Sep 2009 | JPY | 184.8 | 190 | 184.1 | 189.7 | 189.7 | +0.9 (+0.48%) | 14,200 |
| 3 Sep 2009 | JPY | 190.8 | 191 | 188.2 | 188.8 | 188.8 | -4.7 (-2.43%) | 22,500 |
| 2 Sep 2009 | JPY | 195 | 195 | 190.2 | 193.5 | 193.5 | -3.9 (-1.98%) | 16,500 |
| 31 Aug 2009 | JPY | 193.9 | 201.9 | 193.9 | 197.4 | 197.4 | -2.5 (-1.25%) | 15,800 |
| 28 Aug 2009 | JPY | 192.2 | 199.9 | 192.2 | 199.9 | 199.9 | +4.9 (+2.51%) | 15,900 |
| 27 Aug 2009 | JPY | 192 | 195 | 192 | 195 | 195 | +2.5 (+1.30%) | 8,900 |
| 26 Aug 2009 | JPY | 192.3 | 194.5 | 191.5 | 192.5 | 192.5 | +0.2 (+0.10%) | 10,600 |
| 25 Aug 2009 | JPY | 192 | 193.3 | 190.6 | 192.3 | 192.3 | -0.7 (-0.36%) | 17,500 |
| 24 Aug 2009 | JPY | 191.5 | 193.4 | 186 | 193 | 193 | +2.5 (+1.31%) | 24,800 |
| 21 Aug 2009 | JPY | 193 | 195 | 190.2 | 190.5 | 190.5 | -6.5 (-3.30%) | 35,100 |
| 20 Aug 2009 | JPY | 200.1 | 204 | 195 | 197 | 197 | -7.5 (-3.67%) | 40,000 |
