| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | JPY | 850 | 852 | 790 | 800 | 800 | -53 (-6.21%) | 34,800 |
| 25 Sep 2009 | JPY | 850 | 863 | 835 | 853 | 853 | +3 (+0.35%) | 26,600 |
| 24 Sep 2009 | JPY | 814 | 862 | 813 | 850 | 850 | +37 (+4.55%) | 34,900 |
| 21 Sep 2009 | JPY | 813 | 813 | 813 | 813 | 813 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 811 | 820 | 785 | 813 | 813 | -15 (-1.81%) | 26,600 |
| 17 Sep 2009 | JPY | 845 | 885 | 805 | 828 | 828 | -37 (-4.28%) | 43,600 |
| 16 Sep 2009 | JPY | 894 | 898 | 848 | 865 | 865 | -13 (-1.48%) | 30,700 |
| 15 Sep 2009 | JPY | 920 | 930 | 869 | 878 | 878 | -42 (-4.57%) | 43,900 |
| 14 Sep 2009 | JPY | 920 | 930 | 886 | 920 | 920 | -9 (-0.97%) | 64,200 |
| 11 Sep 2009 | JPY | 950 | 950 | 903 | 929 | 929 | +6 (+0.65%) | 63,500 |
| 10 Sep 2009 | JPY | 884 | 940 | 860 | 923 | 923 | +69 (+8.08%) | 127,000 |
| 9 Sep 2009 | JPY | 833 | 875 | 821 | 854 | 854 | +16 (+1.91%) | 63,300 |
| 8 Sep 2009 | JPY | 800 | 840 | 785 | 838 | 838 | +48 (+6.08%) | 51,400 |
| 7 Sep 2009 | JPY | 786 | 830 | 778 | 790 | 790 | +24 (+3.13%) | 32,600 |
| 4 Sep 2009 | JPY | 788 | 788 | 760 | 766 | 766 | -12 (-1.54%) | 21,100 |
| 3 Sep 2009 | JPY | 765 | 797 | 760 | 778 | 778 | +13 (+1.70%) | 26,600 |
| 2 Sep 2009 | JPY | 760 | 767 | 759 | 765 | 765 | +6 (+0.79%) | 14,600 |
| 31 Aug 2009 | JPY | 764 | 764 | 752 | 759 | 759 | -5 (-0.65%) | 7,600 |
| 28 Aug 2009 | JPY | 760 | 770 | 759 | 764 | 764 | -10 (-1.29%) | 11,600 |
| 27 Aug 2009 | JPY | 771 | 780 | 758 | 774 | 774 | -15 (-1.90%) | 21,800 |
| 26 Aug 2009 | JPY | 807 | 810 | 780 | 789 | 789 | -21 (-2.59%) | 27,800 |
| 25 Aug 2009 | JPY | 765 | 840 | 755 | 810 | 810 | +48 (+6.30%) | 61,300 |
| 24 Aug 2009 | JPY | 768 | 770 | 751 | 762 | 762 | -4 (-0.52%) | 10,200 |
| 21 Aug 2009 | JPY | 778 | 779 | 728 | 766 | 766 | -13 (-1.67%) | 17,900 |
| 20 Aug 2009 | JPY | 785 | 788 | 772 | 779 | 779 | -6 (-0.76%) | 8,000 |
| 19 Aug 2009 | JPY | 790 | 790 | 779 | 785 | 785 | -9 (-1.13%) | 7,000 |
| 18 Aug 2009 | JPY | 785 | 794 | 779 | 794 | 794 | -1 (-0.13%) | 9,100 |
| 17 Aug 2009 | JPY | 785 | 810 | 785 | 795 | 795 | 0.0 (0.0%) | 12,100 |
| 14 Aug 2009 | JPY | 803 | 808 | 770 | 795 | 795 | -6 (-0.75%) | 36,600 |
| 13 Aug 2009 | JPY | 797 | 802 | 770 | 801 | 801 | +2 (+0.25%) | 17,100 |
