| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | JPY | 908 | 924 | 908 | 918 | 918 | 0.0 (0.0%) | 8,000 |
| 2 Oct 2009 | JPY | 930 | 930 | 914 | 918 | 918 | -4 (-0.43%) | 17,500 |
| 1 Oct 2009 | JPY | 924 | 926 | 916 | 922 | 922 | -12 (-1.28%) | 25,000 |
| 30 Sep 2009 | JPY | 920 | 934 | 916 | 934 | 934 | +24 (+2.64%) | 97,000 |
| 29 Sep 2009 | JPY | 894 | 910 | 894 | 910 | 910 | +2 (+0.22%) | 42,500 |
| 28 Sep 2009 | JPY | 910 | 910 | 900 | 908 | 908 | -4 (-0.44%) | 51,500 |
| 25 Sep 2009 | JPY | 928 | 928 | 904 | 912 | 912 | -28 (-2.98%) | 38,000 |
| 24 Sep 2009 | JPY | 926 | 940 | 924 | 940 | 940 | +24 (+2.62%) | 134,500 |
| 21 Sep 2009 | JPY | 916 | 916 | 916 | 916 | 916 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 910 | 918 | 910 | 916 | 916 | +6 (+0.66%) | 68,500 |
| 17 Sep 2009 | JPY | 918 | 918 | 906 | 910 | 910 | +12 (+1.34%) | 25,000 |
| 16 Sep 2009 | JPY | 892 | 906 | 892 | 898 | 898 | 0.0 (0.0%) | 19,000 |
| 15 Sep 2009 | JPY | 892 | 898 | 892 | 898 | 898 | +10 (+1.13%) | 6,000 |
| 14 Sep 2009 | JPY | 890 | 894 | 886 | 888 | 888 | 0.0 (0.0%) | 10,000 |
| 11 Sep 2009 | JPY | 900 | 900 | 884 | 888 | 888 | -16 (-1.77%) | 464,000 |
| 10 Sep 2009 | JPY | 892 | 906 | 888 | 904 | 904 | +18 (+2.03%) | 14,000 |
| 9 Sep 2009 | JPY | 910 | 910 | 882 | 886 | 886 | -14 (-1.56%) | 29,500 |
| 8 Sep 2009 | JPY | 904 | 906 | 900 | 900 | 900 | -4 (-0.44%) | 29,500 |
| 7 Sep 2009 | JPY | 916 | 916 | 904 | 904 | 904 | -2 (-0.22%) | 13,000 |
| 4 Sep 2009 | JPY | 914 | 914 | 906 | 906 | 906 | -10 (-1.09%) | 60,000 |
| 3 Sep 2009 | JPY | 920 | 922 | 916 | 916 | 916 | -8 (-0.87%) | 14,000 |
| 2 Sep 2009 | JPY | 932 | 932 | 912 | 924 | 924 | +4 (+0.43%) | 14,000 |
| 31 Aug 2009 | JPY | 916 | 936 | 916 | 920 | 920 | +6 (+0.66%) | 12,000 |
| 28 Aug 2009 | JPY | 906 | 916 | 902 | 914 | 914 | +18 (+2.01%) | 24,000 |
| 27 Aug 2009 | JPY | 898 | 908 | 890 | 896 | 896 | -16 (-1.75%) | 11,500 |
| 26 Aug 2009 | JPY | 904 | 912 | 904 | 912 | 912 | +10 (+1.11%) | 5,500 |
| 25 Aug 2009 | JPY | 912 | 912 | 902 | 902 | 902 | -4 (-0.44%) | 27,500 |
| 24 Aug 2009 | JPY | 898 | 910 | 898 | 906 | 906 | +16 (+1.80%) | 24,500 |
| 21 Aug 2009 | JPY | 906 | 906 | 886 | 890 | 890 | -16 (-1.77%) | 16,500 |
| 20 Aug 2009 | JPY | 916 | 916 | 906 | 906 | 906 | 0.0 (0.0%) | 6,500 |
