| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | JPY | 280 | 280 | 271.5 | 272.5 | 272.5 | -6 (-2.15%) | 10,800 |
| 2 Oct 2009 | JPY | 279 | 280 | 275.5 | 278.5 | 278.5 | -2.5 (-0.89%) | 13,600 |
| 1 Oct 2009 | JPY | 280 | 281.5 | 278.5 | 281 | 281 | +2 (+0.72%) | 13,200 |
| 30 Sep 2009 | JPY | 280 | 280 | 277.5 | 279 | 279 | 0.0 (0.0%) | 12,400 |
| 29 Sep 2009 | JPY | 280 | 287.5 | 278 | 279 | 279 | +1.5 (+0.54%) | 16,200 |
| 28 Sep 2009 | JPY | 282 | 282 | 276.5 | 277.5 | 277.5 | -1.5 (-0.54%) | 17,000 |
| 25 Sep 2009 | JPY | 274 | 282.5 | 272.5 | 279 | 279 | +4.5 (+1.64%) | 16,600 |
| 24 Sep 2009 | JPY | 280 | 281.5 | 274.5 | 274.5 | 274.5 | -4.5 (-1.61%) | 30,800 |
| 21 Sep 2009 | JPY | 279 | 279 | 279 | 279 | 279 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 281 | 282 | 278 | 279 | 279 | -3.5 (-1.24%) | 8,000 |
| 17 Sep 2009 | JPY | 281 | 282.5 | 280 | 282.5 | 282.5 | -3 (-1.05%) | 15,200 |
| 16 Sep 2009 | JPY | 285 | 288.5 | 285 | 285.5 | 285.5 | +2 (+0.71%) | 19,400 |
| 15 Sep 2009 | JPY | 281 | 285.5 | 280.5 | 283.5 | 283.5 | +3.5 (+1.25%) | 21,800 |
| 14 Sep 2009 | JPY | 283 | 283.5 | 280 | 280 | 280 | -5.5 (-1.93%) | 11,000 |
| 11 Sep 2009 | JPY | 288 | 288 | 282 | 285.5 | 285.5 | -2.5 (-0.87%) | 23,800 |
| 10 Sep 2009 | JPY | 286.5 | 288 | 285.5 | 288 | 288 | +1.5 (+0.52%) | 6,600 |
| 9 Sep 2009 | JPY | 288 | 289.5 | 285 | 286.5 | 286.5 | -4 (-1.38%) | 18,200 |
| 8 Sep 2009 | JPY | 297 | 297 | 285.5 | 290.5 | 290.5 | -7.5 (-2.52%) | 17,400 |
| 7 Sep 2009 | JPY | 292.5 | 298 | 285.5 | 298 | 298 | +6.5 (+2.23%) | 20,000 |
| 4 Sep 2009 | JPY | 290 | 294 | 287 | 291.5 | 291.5 | +4.5 (+1.57%) | 36,600 |
| 3 Sep 2009 | JPY | 304 | 304.5 | 286.5 | 287 | 287 | -17 (-5.59%) | 72,400 |
| 2 Sep 2009 | JPY | 309 | 309 | 303.5 | 304 | 304 | -6 (-1.94%) | 18,000 |
| 31 Aug 2009 | JPY | 314 | 314 | 305 | 310 | 310 | -3.5 (-1.12%) | 23,600 |
| 28 Aug 2009 | JPY | 315 | 320.5 | 313.5 | 313.5 | 313.5 | +1 (+0.32%) | 30,200 |
| 27 Aug 2009 | JPY | 317 | 317 | 312.5 | 312.5 | 312.5 | -2 (-0.64%) | 34,000 |
| 26 Aug 2009 | JPY | 306.5 | 314.5 | 304.5 | 314.5 | 314.5 | +10.5 (+3.45%) | 20,000 |
| 25 Aug 2009 | JPY | 308 | 310 | 301 | 304 | 304 | -3.5 (-1.14%) | 26,600 |
| 24 Aug 2009 | JPY | 311.5 | 312 | 307.5 | 307.5 | 307.5 | -1.5 (-0.49%) | 31,400 |
| 21 Aug 2009 | JPY | 315 | 315 | 309 | 309 | 309 | -5.5 (-1.75%) | 33,200 |
| 20 Aug 2009 | JPY | 320 | 320 | 313.5 | 314.5 | 314.5 | -5.5 (-1.72%) | 15,000 |
