| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | JPY | 400 | 400 | 360 | 381.5 | 381.5 | -3.5 (-0.91%) | 46,000 |
| 17 Sep 2009 | JPY | 410 | 412.5 | 376.5 | 385 | 385 | -40 (-9.41%) | 56,000 |
| 16 Sep 2009 | JPY | 455 | 455 | 420 | 425 | 425 | -36 (-7.81%) | 40,000 |
| 15 Sep 2009 | JPY | 460 | 479.5 | 442.5 | 461 | 461 | +15 (+3.36%) | 42,000 |
| 14 Sep 2009 | JPY | 477.5 | 482 | 446 | 446 | 446 | -36.5 (-7.56%) | 42,000 |
| 11 Sep 2009 | JPY | 523.5 | 534 | 477.5 | 482.5 | 482.5 | -21 (-4.17%) | 44,000 |
| 10 Sep 2009 | JPY | 500 | 507.5 | 475.5 | 503.5 | 503.5 | -0.5 (-0.10%) | 52,000 |
| 9 Sep 2009 | JPY | 526 | 526 | 497.5 | 504 | 504 | -16 (-3.08%) | 23,420 |
| 8 Sep 2009 | JPY | 540 | 553.5 | 520 | 520 | 520 | -29.5 (-5.37%) | 15,580 |
| 7 Sep 2009 | JPY | 565 | 565 | 525 | 549.5 | 549.5 | +14.5 (+2.71%) | 14,000 |
| 4 Sep 2009 | JPY | 565 | 565 | 522.5 | 535 | 535 | -25 (-4.46%) | 29,480 |
| 3 Sep 2009 | JPY | 575 | 585 | 558 | 560 | 560 | -18.5 (-3.20%) | 16,000 |
| 2 Sep 2009 | JPY | 594.5 | 598 | 575 | 578.5 | 578.5 | -7.5 (-1.28%) | 9,180 |
| 31 Aug 2009 | JPY | 593 | 605.5 | 586 | 586 | 586 | -2 (-0.34%) | 8,520 |
| 28 Aug 2009 | JPY | 597.5 | 604 | 588 | 588 | 588 | -10 (-1.67%) | 16,000 |
| 27 Aug 2009 | JPY | 608 | 625 | 596 | 598 | 598 | 0.0 (0.0%) | 19,760 |
| 26 Aug 2009 | JPY | 601 | 602 | 597 | 598 | 598 | -3.5 (-0.58%) | 18,000 |
| 25 Aug 2009 | JPY | 609 | 609.5 | 595.5 | 601.5 | 601.5 | -8.5 (-1.39%) | 18,000 |
| 24 Aug 2009 | JPY | 605 | 615 | 600.5 | 610 | 610 | +4.5 (+0.74%) | 14,900 |
| 21 Aug 2009 | JPY | 611 | 619.5 | 598.5 | 605.5 | 605.5 | -15.5 (-2.50%) | 20,000 |
| 20 Aug 2009 | JPY | 615.5 | 631 | 610 | 621 | 621 | -14.5 (-2.28%) | 21,040 |
| 19 Aug 2009 | JPY | 669 | 679 | 618.5 | 635.5 | 635.5 | -53.5 (-7.76%) | 52,000 |
| 18 Aug 2009 | JPY | 725 | 744 | 672 | 689 | 689 | -56 (-7.52%) | 76,000 |
| 17 Aug 2009 | JPY | 750 | 784 | 677.5 | 745 | 745 | +44.5 (+6.35%) | 114,000 |
| 14 Aug 2009 | JPY | 630 | 713 | 612.5 | 700.5 | 700.5 | +87.5 (+14.27%) | 78,000 |
| 13 Aug 2009 | JPY | 600 | 613 | 600 | 613 | 613 | +13 (+2.17%) | 5,740 |
| 12 Aug 2009 | JPY | 617.5 | 617.5 | 600 | 600 | 600 | -17.5 (-2.83%) | 18,000 |
| 11 Aug 2009 | JPY | 605 | 617.5 | 592.5 | 617.5 | 617.5 | +17.5 (+2.92%) | 16,000 |
| 10 Aug 2009 | JPY | 630 | 640 | 592.5 | 600 | 600 | -33 (-5.21%) | 14,000 |
| 7 Aug 2009 | JPY | 641 | 645 | 625.5 | 633 | 633 | -12 (-1.86%) | 4,780 |
