| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2009 | JPY | 844 | 872 | 840 | 870 | 870 | +25 (+2.96%) | 1,814,000 |
| 11 Sep 2009 | JPY | 849 | 850 | 829 | 845 | 845 | +1 (+0.12%) | 604,000 |
| 10 Sep 2009 | JPY | 838 | 861 | 838 | 844 | 844 | +26 (+3.18%) | 1,927,000 |
| 9 Sep 2009 | JPY | 810 | 828 | 807 | 818 | 818 | +6 (+0.74%) | 544,000 |
| 8 Sep 2009 | JPY | 804 | 814 | 802 | 812 | 812 | -1 (-0.12%) | 525,000 |
| 7 Sep 2009 | JPY | 831 | 831 | 812 | 813 | 813 | -13 (-1.57%) | 528,000 |
| 4 Sep 2009 | JPY | 832 | 841 | 821 | 826 | 826 | -6 (-0.72%) | 683,000 |
| 3 Sep 2009 | JPY | 818 | 837 | 812 | 832 | 832 | +14 (+1.71%) | 661,000 |
| 2 Sep 2009 | JPY | 823 | 826 | 814 | 818 | 818 | -9 (-1.09%) | 541,000 |
| 31 Aug 2009 | JPY | 812 | 830 | 796 | 827 | 827 | +21 (+2.61%) | 803,000 |
| 28 Aug 2009 | JPY | 813 | 815 | 804 | 806 | 806 | -5 (-0.62%) | 872,000 |
| 27 Aug 2009 | JPY | 829 | 835 | 806 | 811 | 811 | -37 (-4.36%) | 1,827,000 |
| 26 Aug 2009 | JPY | 849 | 859 | 837 | 848 | 848 | -3 (-0.35%) | 992,000 |
| 25 Aug 2009 | JPY | 850 | 854 | 843 | 851 | 851 | -3 (-0.35%) | 719,000 |
| 24 Aug 2009 | JPY | 869 | 873 | 849 | 854 | 854 | -7 (-0.81%) | 1,218,000 |
| 21 Aug 2009 | JPY | 850 | 875 | 843 | 861 | 861 | +20 (+2.38%) | 2,577,000 |
| 20 Aug 2009 | JPY | 815 | 842 | 806 | 841 | 841 | +29 (+3.57%) | 2,638,000 |
| 19 Aug 2009 | JPY | 799 | 815 | 793 | 812 | 812 | +15 (+1.88%) | 1,741,000 |
| 18 Aug 2009 | JPY | 783 | 797 | 780 | 797 | 797 | +4 (+0.50%) | 950,000 |
| 17 Aug 2009 | JPY | 800 | 806 | 790 | 793 | 793 | -7 (-0.88%) | 971,000 |
| 14 Aug 2009 | JPY | 795 | 803 | 790 | 800 | 800 | +7 (+0.88%) | 722,000 |
| 13 Aug 2009 | JPY | 801 | 807 | 788 | 793 | 793 | 0.0 (0.0%) | 1,006,000 |
| 12 Aug 2009 | JPY | 782 | 813 | 779 | 793 | 793 | +8 (+1.02%) | 1,354,000 |
| 11 Aug 2009 | JPY | 771 | 786 | 762 | 785 | 785 | +11 (+1.42%) | 959,000 |
| 10 Aug 2009 | JPY | 794 | 800 | 770 | 774 | 774 | -19 (-2.40%) | 1,389,000 |
| 7 Aug 2009 | JPY | 797 | 798 | 776 | 793 | 793 | +2 (+0.25%) | 744,000 |
| 6 Aug 2009 | JPY | 813 | 822 | 787 | 791 | 791 | -2 (-0.25%) | 1,813,000 |
| 5 Aug 2009 | JPY | 792 | 826 | 787 | 793 | 793 | +14 (+1.80%) | 3,719,000 |
| 4 Aug 2009 | JPY | 755 | 779 | 753 | 779 | 779 | +24 (+3.18%) | 1,409,000 |
| 3 Aug 2009 | JPY | 760 | 778 | 752 | 755 | 755 | -10 (-1.31%) | 1,348,000 |
