| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 731 | 748 | 730 | 740 | 740 | +8 (+1.09%) | 450,000 |
| 16 Sep 2009 | JPY | 733 | 745 | 726 | 732 | 732 | -3 (-0.41%) | 539,000 |
| 15 Sep 2009 | JPY | 739 | 750 | 728 | 735 | 735 | -3 (-0.41%) | 404,000 |
| 14 Sep 2009 | JPY | 741 | 744 | 725 | 738 | 738 | -13 (-1.73%) | 525,000 |
| 11 Sep 2009 | JPY | 754 | 759 | 743 | 751 | 751 | -9 (-1.18%) | 698,000 |
| 10 Sep 2009 | JPY | 760 | 763 | 755 | 760 | 760 | +6 (+0.80%) | 347,000 |
| 9 Sep 2009 | JPY | 763 | 763 | 743 | 754 | 754 | -9 (-1.18%) | 606,000 |
| 8 Sep 2009 | JPY | 763 | 764 | 750 | 763 | 763 | -1 (-0.13%) | 862,000 |
| 7 Sep 2009 | JPY | 760 | 766 | 758 | 764 | 764 | +18 (+2.41%) | 600,000 |
| 4 Sep 2009 | JPY | 749 | 751 | 741 | 746 | 746 | -6 (-0.80%) | 396,000 |
| 3 Sep 2009 | JPY | 754 | 762 | 747 | 752 | 752 | -1 (-0.13%) | 638,000 |
| 2 Sep 2009 | JPY | 746 | 757 | 731 | 753 | 753 | -5 (-0.66%) | 1,567,000 |
| 31 Aug 2009 | JPY | 777 | 787 | 751 | 758 | 758 | -18 (-2.32%) | 1,139,000 |
| 28 Aug 2009 | JPY | 781 | 781 | 770 | 776 | 776 | +3 (+0.39%) | 799,000 |
| 27 Aug 2009 | JPY | 788 | 790 | 759 | 773 | 773 | -15 (-1.90%) | 1,685,000 |
| 26 Aug 2009 | JPY | 798 | 804 | 786 | 788 | 788 | -16 (-1.99%) | 1,707,000 |
| 25 Aug 2009 | JPY | 800 | 808 | 794 | 804 | 804 | +4 (+0.50%) | 836,000 |
| 24 Aug 2009 | JPY | 771 | 801 | 770 | 800 | 800 | +49 (+6.52%) | 1,613,000 |
| 21 Aug 2009 | JPY | 771 | 771 | 743 | 751 | 751 | -20 (-2.59%) | 863,000 |
| 20 Aug 2009 | JPY | 752 | 773 | 751 | 771 | 771 | +32 (+4.33%) | 905,000 |
| 19 Aug 2009 | JPY | 752 | 762 | 738 | 739 | 739 | -19 (-2.51%) | 702,000 |
| 18 Aug 2009 | JPY | 769 | 779 | 744 | 758 | 758 | -18 (-2.32%) | 794,000 |
| 17 Aug 2009 | JPY | 789 | 789 | 774 | 776 | 776 | 0.0 (0.0%) | 802,000 |
| 14 Aug 2009 | JPY | 764 | 780 | 764 | 776 | 776 | +17 (+2.24%) | 709,000 |
| 13 Aug 2009 | JPY | 756 | 765 | 753 | 759 | 759 | +3 (+0.40%) | 508,000 |
| 12 Aug 2009 | JPY | 760 | 762 | 751 | 756 | 756 | -4 (-0.53%) | 544,000 |
| 11 Aug 2009 | JPY | 742 | 761 | 742 | 760 | 760 | +14 (+1.88%) | 1,011,000 |
| 10 Aug 2009 | JPY | 750 | 757 | 739 | 746 | 746 | +2 (+0.27%) | 636,000 |
| 7 Aug 2009 | JPY | 726 | 745 | 711 | 744 | 744 | +20 (+2.76%) | 904,000 |
| 6 Aug 2009 | JPY | 712 | 728 | 711 | 724 | 724 | +12 (+1.69%) | 440,000 |
