| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 911 | 922 | 902 | 911 | 911 | 0.0 (0.0%) | 286,300 |
| 16 Sep 2009 | JPY | 920 | 925 | 902 | 911 | 911 | -3 (-0.33%) | 295,000 |
| 15 Sep 2009 | JPY | 917 | 925 | 908 | 914 | 914 | +1 (+0.11%) | 196,600 |
| 14 Sep 2009 | JPY | 926 | 929 | 903 | 913 | 913 | -14 (-1.51%) | 218,400 |
| 11 Sep 2009 | JPY | 935 | 937 | 919 | 927 | 927 | -15 (-1.59%) | 350,300 |
| 10 Sep 2009 | JPY | 921 | 947 | 916 | 942 | 942 | +31 (+3.40%) | 314,400 |
| 9 Sep 2009 | JPY | 912 | 933 | 900 | 911 | 911 | +4 (+0.44%) | 457,300 |
| 8 Sep 2009 | JPY | 908 | 910 | 893 | 907 | 907 | -2 (-0.22%) | 244,700 |
| 7 Sep 2009 | JPY | 907 | 921 | 903 | 909 | 909 | +5 (+0.55%) | 356,200 |
| 4 Sep 2009 | JPY | 920 | 921 | 903 | 904 | 904 | -23 (-2.48%) | 278,100 |
| 3 Sep 2009 | JPY | 932 | 935 | 923 | 927 | 927 | -9 (-0.96%) | 214,600 |
| 2 Sep 2009 | JPY | 929 | 940 | 921 | 936 | 936 | +1 (+0.11%) | 286,500 |
| 31 Aug 2009 | JPY | 954 | 960 | 929 | 935 | 935 | -12 (-1.27%) | 332,500 |
| 28 Aug 2009 | JPY | 930 | 950 | 923 | 947 | 947 | +7 (+0.74%) | 507,300 |
| 27 Aug 2009 | JPY | 912 | 942 | 908 | 940 | 940 | +18 (+1.95%) | 960,500 |
| 26 Aug 2009 | JPY | 885 | 931 | 881 | 922 | 922 | +45 (+5.13%) | 835,500 |
| 25 Aug 2009 | JPY | 862 | 883 | 855 | 877 | 877 | +4 (+0.46%) | 391,000 |
| 24 Aug 2009 | JPY | 861 | 873 | 859 | 873 | 873 | +34 (+4.05%) | 348,800 |
| 21 Aug 2009 | JPY | 859 | 859 | 826 | 839 | 839 | -15 (-1.76%) | 289,100 |
| 20 Aug 2009 | JPY | 845 | 859 | 835 | 854 | 854 | +5 (+0.59%) | 355,600 |
| 19 Aug 2009 | JPY | 855 | 859 | 841 | 849 | 849 | -3 (-0.35%) | 236,100 |
| 18 Aug 2009 | JPY | 851 | 867 | 840 | 852 | 852 | -9 (-1.05%) | 290,000 |
| 17 Aug 2009 | JPY | 864 | 874 | 851 | 861 | 861 | -8 (-0.92%) | 365,400 |
| 14 Aug 2009 | JPY | 874 | 883 | 864 | 869 | 869 | -11 (-1.25%) | 403,000 |
| 13 Aug 2009 | JPY | 878 | 886 | 871 | 880 | 880 | +1 (+0.11%) | 309,300 |
| 12 Aug 2009 | JPY | 887 | 892 | 873 | 879 | 879 | -7 (-0.79%) | 446,200 |
| 11 Aug 2009 | JPY | 904 | 904 | 874 | 886 | 886 | -10 (-1.12%) | 650,000 |
| 10 Aug 2009 | JPY | 910 | 918 | 890 | 896 | 896 | -14 (-1.54%) | 634,200 |
| 7 Aug 2009 | JPY | 870 | 928 | 864 | 910 | 910 | +46 (+5.32%) | 1,045,600 |
| 6 Aug 2009 | JPY | 870 | 877 | 854 | 864 | 864 | -13 (-1.48%) | 529,500 |
