| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | JPY | 722 | 730 | 665 | 721 | 721 | -8 (-1.10%) | 107,000 |
| 17 Sep 2009 | JPY | 724 | 745 | 715 | 729 | 729 | -8 (-1.09%) | 65,100 |
| 16 Sep 2009 | JPY | 798 | 799 | 726 | 737 | 737 | -61 (-7.64%) | 169,400 |
| 15 Sep 2009 | JPY | 758 | 800 | 754 | 798 | 798 | +47 (+6.26%) | 240,000 |
| 14 Sep 2009 | JPY | 724 | 754 | 718 | 751 | 751 | +29 (+4.02%) | 120,000 |
| 11 Sep 2009 | JPY | 725 | 729 | 703 | 722 | 722 | +1 (+0.14%) | 77,900 |
| 10 Sep 2009 | JPY | 711 | 739 | 711 | 721 | 721 | 0.0 (0.0%) | 116,200 |
| 9 Sep 2009 | JPY | 690 | 727 | 685 | 721 | 721 | +34 (+4.95%) | 150,000 |
| 8 Sep 2009 | JPY | 680 | 687 | 669 | 687 | 687 | +12 (+1.78%) | 47,000 |
| 7 Sep 2009 | JPY | 665 | 687 | 663 | 675 | 675 | +9 (+1.35%) | 54,500 |
| 4 Sep 2009 | JPY | 667 | 667 | 659 | 666 | 666 | +1 (+0.15%) | 70,000 |
| 3 Sep 2009 | JPY | 668 | 668 | 656 | 665 | 665 | +2 (+0.30%) | 45,200 |
| 2 Sep 2009 | JPY | 653 | 670 | 643 | 663 | 663 | -1 (-0.15%) | 48,900 |
| 31 Aug 2009 | JPY | 690 | 698 | 654 | 664 | 664 | -31 (-4.46%) | 120,000 |
| 28 Aug 2009 | JPY | 664 | 706 | 658 | 695 | 695 | +32 (+4.83%) | 240,000 |
| 27 Aug 2009 | JPY | 648 | 676 | 633 | 663 | 663 | +17 (+2.63%) | 130,000 |
| 26 Aug 2009 | JPY | 635 | 650 | 632 | 646 | 646 | +7 (+1.10%) | 60,000 |
| 25 Aug 2009 | JPY | 640 | 640 | 630 | 639 | 639 | 0.0 (0.0%) | 28,200 |
| 24 Aug 2009 | JPY | 640 | 640 | 629 | 639 | 639 | +9 (+1.43%) | 33,900 |
| 21 Aug 2009 | JPY | 618 | 640 | 613 | 630 | 630 | +9 (+1.45%) | 43,800 |
| 20 Aug 2009 | JPY | 624 | 625 | 605 | 621 | 621 | -4 (-0.64%) | 60,000 |
| 19 Aug 2009 | JPY | 635 | 638 | 625 | 625 | 625 | -8 (-1.26%) | 50,000 |
| 18 Aug 2009 | JPY | 631 | 646 | 627 | 633 | 633 | -8 (-1.25%) | 80,000 |
| 17 Aug 2009 | JPY | 660 | 663 | 631 | 641 | 641 | -19 (-2.88%) | 86,000 |
| 14 Aug 2009 | JPY | 664 | 668 | 651 | 660 | 660 | 0.0 (0.0%) | 85,900 |
| 13 Aug 2009 | JPY | 664 | 676 | 645 | 660 | 660 | -12 (-1.79%) | 99,000 |
| 12 Aug 2009 | JPY | 670 | 676 | 653 | 672 | 672 | -8 (-1.18%) | 117,900 |
| 11 Aug 2009 | JPY | 645 | 680 | 640 | 680 | 680 | +40 (+6.25%) | 190,000 |
| 10 Aug 2009 | JPY | 641 | 646 | 628 | 640 | 640 | +2 (+0.31%) | 70,000 |
| 7 Aug 2009 | JPY | 643 | 652 | 628 | 638 | 638 | -10 (-1.54%) | 100,000 |
