| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 764 | 786 | 756 | 786 | 786 | +30 (+3.97%) | 72,000 |
| 16 Sep 2009 | JPY | 774 | 780 | 756 | 756 | 756 | -20 (-2.58%) | 123,500 |
| 15 Sep 2009 | JPY | 772 | 784 | 756 | 776 | 776 | +4 (+0.52%) | 79,500 |
| 14 Sep 2009 | JPY | 782 | 784 | 762 | 772 | 772 | -24 (-3.02%) | 73,000 |
| 11 Sep 2009 | JPY | 784 | 796 | 770 | 796 | 796 | +26 (+3.38%) | 184,500 |
| 10 Sep 2009 | JPY | 750 | 780 | 748 | 770 | 770 | +28 (+3.77%) | 95,500 |
| 9 Sep 2009 | JPY | 738 | 758 | 726 | 742 | 742 | +12 (+1.64%) | 123,000 |
| 8 Sep 2009 | JPY | 728 | 732 | 716 | 730 | 730 | 0.0 (0.0%) | 45,000 |
| 7 Sep 2009 | JPY | 728 | 738 | 720 | 730 | 730 | +4 (+0.55%) | 48,000 |
| 4 Sep 2009 | JPY | 720 | 734 | 710 | 726 | 726 | +8 (+1.11%) | 43,000 |
| 3 Sep 2009 | JPY | 726 | 730 | 718 | 718 | 718 | -14 (-1.91%) | 46,500 |
| 2 Sep 2009 | JPY | 734 | 734 | 716 | 732 | 732 | -14 (-1.88%) | 58,500 |
| 31 Aug 2009 | JPY | 754 | 764 | 740 | 746 | 746 | -6 (-0.80%) | 40,000 |
| 28 Aug 2009 | JPY | 718 | 778 | 718 | 752 | 752 | +30 (+4.16%) | 132,500 |
| 27 Aug 2009 | JPY | 738 | 738 | 718 | 722 | 722 | -12 (-1.63%) | 33,500 |
| 26 Aug 2009 | JPY | 732 | 744 | 728 | 734 | 734 | +2 (+0.27%) | 40,500 |
| 25 Aug 2009 | JPY | 746 | 746 | 730 | 732 | 732 | -12 (-1.61%) | 42,500 |
| 24 Aug 2009 | JPY | 734 | 744 | 730 | 744 | 744 | +40 (+5.68%) | 38,000 |
| 21 Aug 2009 | JPY | 714 | 718 | 702 | 704 | 704 | 0.0 (0.0%) | 44,000 |
| 20 Aug 2009 | JPY | 718 | 720 | 700 | 704 | 704 | -12 (-1.68%) | 85,500 |
| 19 Aug 2009 | JPY | 740 | 740 | 710 | 716 | 716 | -30 (-4.02%) | 76,000 |
| 18 Aug 2009 | JPY | 742 | 746 | 740 | 746 | 746 | -6 (-0.80%) | 25,500 |
| 17 Aug 2009 | JPY | 754 | 754 | 740 | 752 | 752 | -8 (-1.05%) | 31,500 |
| 14 Aug 2009 | JPY | 768 | 768 | 752 | 760 | 760 | 0.0 (0.0%) | 35,000 |
| 13 Aug 2009 | JPY | 768 | 768 | 750 | 760 | 760 | 0.0 (0.0%) | 80,000 |
| 12 Aug 2009 | JPY | 760 | 786 | 752 | 760 | 760 | +16 (+2.15%) | 150,500 |
| 11 Aug 2009 | JPY | 744 | 748 | 734 | 744 | 744 | +2 (+0.27%) | 41,000 |
| 10 Aug 2009 | JPY | 744 | 746 | 732 | 742 | 742 | -2 (-0.27%) | 56,000 |
| 7 Aug 2009 | JPY | 746 | 748 | 728 | 744 | 744 | -2 (-0.27%) | 48,500 |
| 6 Aug 2009 | JPY | 740 | 748 | 728 | 746 | 746 | +8 (+1.08%) | 43,500 |
