| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | JPY | 283 | 283 | 280 | 281 | 281 | +1 (+0.36%) | 21,000 |
| 2 Oct 2009 | JPY | 279 | 281 | 279 | 280 | 280 | -2 (-0.71%) | 39,000 |
| 1 Oct 2009 | JPY | 283 | 283 | 280 | 282 | 282 | -1 (-0.35%) | 34,000 |
| 30 Sep 2009 | JPY | 281 | 283 | 280 | 283 | 283 | +1 (+0.35%) | 21,000 |
| 29 Sep 2009 | JPY | 283 | 283 | 281 | 282 | 282 | 0.0 (0.0%) | 27,000 |
| 28 Sep 2009 | JPY | 283 | 283 | 279 | 282 | 282 | -1 (-0.35%) | 34,000 |
| 25 Sep 2009 | JPY | 287 | 287 | 275 | 283 | 283 | -8 (-2.75%) | 63,000 |
| 24 Sep 2009 | JPY | 293 | 294 | 290 | 291 | 291 | -2 (-0.68%) | 205,000 |
| 21 Sep 2009 | JPY | 293 | 293 | 293 | 293 | 293 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 292 | 293 | 290 | 293 | 293 | 0.0 (0.0%) | 76,000 |
| 17 Sep 2009 | JPY | 294 | 294 | 291 | 293 | 293 | +2 (+0.69%) | 43,000 |
| 16 Sep 2009 | JPY | 290 | 294 | 290 | 291 | 291 | +3 (+1.04%) | 82,000 |
| 15 Sep 2009 | JPY | 285 | 288 | 285 | 288 | 288 | +2 (+0.70%) | 54,000 |
| 14 Sep 2009 | JPY | 285 | 286 | 285 | 286 | 286 | +2 (+0.70%) | 47,000 |
| 11 Sep 2009 | JPY | 284 | 285 | 283 | 284 | 284 | +1 (+0.35%) | 37,000 |
| 10 Sep 2009 | JPY | 282 | 284 | 282 | 283 | 283 | +1 (+0.35%) | 41,000 |
| 9 Sep 2009 | JPY | 284 | 284 | 282 | 282 | 282 | -1 (-0.35%) | 26,000 |
| 8 Sep 2009 | JPY | 283 | 284 | 283 | 283 | 283 | -1 (-0.35%) | 23,000 |
| 7 Sep 2009 | JPY | 284 | 285 | 283 | 284 | 284 | 0.0 (0.0%) | 32,000 |
| 4 Sep 2009 | JPY | 283 | 285 | 282 | 284 | 284 | 0.0 (0.0%) | 38,000 |
| 3 Sep 2009 | JPY | 283 | 285 | 283 | 284 | 284 | +1 (+0.35%) | 33,000 |
| 2 Sep 2009 | JPY | 283 | 285 | 282 | 283 | 283 | +1 (+0.35%) | 27,000 |
| 31 Aug 2009 | JPY | 284 | 285 | 282 | 282 | 282 | -2 (-0.70%) | 51,000 |
| 28 Aug 2009 | JPY | 283 | 284 | 283 | 284 | 284 | -1 (-0.35%) | 36,000 |
| 27 Aug 2009 | JPY | 284 | 285 | 283 | 285 | 285 | 0.0 (0.0%) | 30,000 |
| 26 Aug 2009 | JPY | 284 | 285 | 283 | 285 | 285 | +1 (+0.35%) | 41,000 |
| 25 Aug 2009 | JPY | 286 | 287 | 284 | 284 | 284 | -2 (-0.70%) | 39,000 |
| 24 Aug 2009 | JPY | 284 | 287 | 284 | 286 | 286 | +2 (+0.70%) | 51,000 |
| 21 Aug 2009 | JPY | 284 | 285 | 284 | 284 | 284 | 0.0 (0.0%) | 19,000 |
| 20 Aug 2009 | JPY | 286 | 286 | 283 | 284 | 284 | -2 (-0.70%) | 52,000 |
