| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | JPY | 391.5598 | 399.5727 | 387.2863 | 397.4359 | 397.4359 | +3.205 (+0.81%) | 509,558 |
| 17 Sep 2009 | JPY | 394.2308 | 398.5043 | 391.0256 | 394.2308 | 394.2308 | +0.534 (+0.14%) | 198,432 |
| 16 Sep 2009 | JPY | 396.3675 | 400.641 | 393.1624 | 393.6966 | 393.6966 | -5.876 (-1.47%) | 257,025 |
| 15 Sep 2009 | JPY | 404.3803 | 407.0513 | 397.9701 | 399.5727 | 399.5727 | -10.149 (-2.48%) | 320,112 |
| 14 Sep 2009 | JPY | 411.3248 | 411.3248 | 402.7778 | 409.7222 | 409.7222 | -1.068 (-0.26%) | 198,619 |
| 11 Sep 2009 | JPY | 416.1325 | 416.1325 | 409.188 | 410.7906 | 410.7906 | +3.205 (+0.79%) | 308,692 |
| 10 Sep 2009 | JPY | 402.2436 | 410.7906 | 401.7094 | 407.5855 | 407.5855 | +5.876 (+1.46%) | 209,664 |
| 9 Sep 2009 | JPY | 400.641 | 404.3803 | 397.4359 | 401.7094 | 401.7094 | +1.603 (+0.40%) | 118,123 |
| 8 Sep 2009 | JPY | 397.9701 | 403.312 | 397.4359 | 400.1068 | 400.1068 | +1.068 (+0.27%) | 186,264 |
| 7 Sep 2009 | JPY | 398.5043 | 400.1068 | 396.9017 | 399.0385 | 399.0385 | +3.205 (+0.81%) | 117,936 |
| 4 Sep 2009 | JPY | 397.4359 | 404.9145 | 394.765 | 395.8333 | 395.8333 | -5.876 (-1.46%) | 177,091 |
| 3 Sep 2009 | JPY | 396.3675 | 403.8462 | 389.4231 | 401.7094 | 401.7094 | -4.274 (-1.05%) | 382,449 |
| 2 Sep 2009 | JPY | 415.0641 | 415.0641 | 403.8462 | 405.9829 | 405.9829 | -9.615 (-2.31%) | 177,840 |
| 31 Aug 2009 | JPY | 412.3932 | 418.2692 | 409.188 | 415.5983 | 415.5983 | +1.068 (+0.26%) | 122,803 |
| 28 Aug 2009 | JPY | 411.859 | 416.6667 | 409.7222 | 414.5299 | 414.5299 | +0.534 (+0.13%) | 126,734 |
| 27 Aug 2009 | JPY | 412.9273 | 417.2009 | 411.859 | 413.9957 | 413.9957 | -4.274 (-1.02%) | 101,649 |
| 26 Aug 2009 | JPY | 416.1325 | 418.2692 | 409.7222 | 418.2692 | 418.2692 | +5.342 (+1.29%) | 100,152 |
| 25 Aug 2009 | JPY | 407.5855 | 416.1325 | 407.5855 | 412.9273 | 412.9273 | -5.342 (-1.28%) | 91,728 |
| 24 Aug 2009 | JPY | 414.5299 | 419.8718 | 413.9957 | 418.2692 | 418.2692 | +5.876 (+1.42%) | 98,280 |
| 21 Aug 2009 | JPY | 412.9273 | 415.5983 | 405.9829 | 412.3932 | 412.3932 | -4.808 (-1.15%) | 108,763 |
| 20 Aug 2009 | JPY | 417.7351 | 419.8718 | 410.7906 | 417.2009 | 417.2009 | -2.137 (-0.51%) | 157,435 |
| 19 Aug 2009 | JPY | 426.8163 | 426.8163 | 417.7351 | 419.3376 | 419.3376 | -6.41 (-1.51%) | 149,198 |
| 18 Aug 2009 | JPY | 418.8034 | 426.282 | 413.4616 | 425.7479 | 425.7479 | +3.739 (+0.89%) | 252,158 |
| 17 Aug 2009 | JPY | 413.9957 | 425.2137 | 412.3932 | 422.0085 | 422.0085 | +7.479 (+1.80%) | 320,860 |
| 14 Aug 2009 | JPY | 411.3248 | 415.5983 | 405.4487 | 414.5299 | 414.5299 | +3.739 (+0.91%) | 171,849 |
| 13 Aug 2009 | JPY | 409.7222 | 411.3248 | 403.8462 | 410.7906 | 410.7906 | +4.808 (+1.18%) | 116,251 |
| 12 Aug 2009 | JPY | 411.859 | 416.6667 | 403.8462 | 405.9829 | 405.9829 | -10.684 (-2.56%) | 185,140 |
| 11 Aug 2009 | JPY | 417.7351 | 419.3376 | 412.3932 | 416.6667 | 416.6667 | +4.274 (+1.04%) | 173,347 |
| 10 Aug 2009 | JPY | 407.5855 | 413.9957 | 407.5855 | 412.3932 | 412.3932 | +6.944 (+1.71%) | 200,116 |
| 7 Aug 2009 | JPY | 405.9829 | 406.5171 | 400.641 | 405.4487 | 405.4487 | +3.205 (+0.80%) | 266,385 |
