| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 604 | 609 | 595 | 605 | 605 | +11 (+1.85%) | 316,000 |
| 16 Sep 2009 | JPY | 604 | 608 | 592 | 594 | 594 | -9 (-1.49%) | 283,000 |
| 15 Sep 2009 | JPY | 608 | 609 | 596 | 603 | 603 | +3 (+0.50%) | 479,000 |
| 14 Sep 2009 | JPY | 599 | 609 | 590 | 600 | 600 | -9 (-1.48%) | 533,000 |
| 11 Sep 2009 | JPY | 608 | 614 | 601 | 609 | 609 | -7 (-1.14%) | 445,000 |
| 10 Sep 2009 | JPY | 584 | 618 | 584 | 616 | 616 | +32 (+5.48%) | 894,000 |
| 9 Sep 2009 | JPY | 577 | 588 | 572 | 584 | 584 | +8 (+1.39%) | 492,000 |
| 8 Sep 2009 | JPY | 568 | 576 | 563 | 576 | 576 | +11 (+1.95%) | 533,000 |
| 7 Sep 2009 | JPY | 561 | 568 | 557 | 565 | 565 | +8 (+1.44%) | 374,000 |
| 4 Sep 2009 | JPY | 566 | 567 | 553 | 557 | 557 | -9 (-1.59%) | 465,000 |
| 3 Sep 2009 | JPY | 568 | 575 | 565 | 566 | 566 | -3 (-0.53%) | 273,000 |
| 2 Sep 2009 | JPY | 571 | 571 | 562 | 569 | 569 | -19 (-3.23%) | 562,000 |
| 31 Aug 2009 | JPY | 595 | 603 | 586 | 588 | 588 | -4 (-0.68%) | 240,000 |
| 28 Aug 2009 | JPY | 595 | 596 | 592 | 592 | 592 | -5 (-0.84%) | 258,000 |
| 27 Aug 2009 | JPY | 603 | 603 | 595 | 597 | 597 | -5 (-0.83%) | 278,000 |
| 26 Aug 2009 | JPY | 599 | 607 | 598 | 602 | 602 | +6 (+1.01%) | 224,000 |
| 25 Aug 2009 | JPY | 605 | 605 | 595 | 596 | 596 | -7 (-1.16%) | 307,000 |
| 24 Aug 2009 | JPY | 600 | 605 | 597 | 603 | 603 | +8 (+1.34%) | 348,000 |
| 21 Aug 2009 | JPY | 610 | 612 | 589 | 595 | 595 | -13 (-2.14%) | 380,000 |
| 20 Aug 2009 | JPY | 606 | 611 | 598 | 608 | 608 | +11 (+1.84%) | 286,000 |
| 19 Aug 2009 | JPY | 612 | 614 | 596 | 597 | 597 | -11 (-1.81%) | 332,000 |
| 18 Aug 2009 | JPY | 602 | 609 | 600 | 608 | 608 | -4 (-0.65%) | 381,000 |
| 17 Aug 2009 | JPY | 628 | 630 | 612 | 612 | 612 | -13 (-2.08%) | 281,000 |
| 14 Aug 2009 | JPY | 627 | 629 | 624 | 625 | 625 | -2 (-0.32%) | 266,000 |
| 13 Aug 2009 | JPY | 635 | 635 | 625 | 627 | 627 | +2 (+0.32%) | 349,000 |
| 12 Aug 2009 | JPY | 617 | 632 | 615 | 625 | 625 | +8 (+1.30%) | 442,000 |
| 11 Aug 2009 | JPY | 610 | 617 | 610 | 617 | 617 | +3 (+0.49%) | 461,000 |
| 10 Aug 2009 | JPY | 615 | 618 | 610 | 614 | 614 | +9 (+1.49%) | 416,000 |
| 7 Aug 2009 | JPY | 618 | 618 | 598 | 605 | 605 | -13 (-2.10%) | 610,000 |
| 6 Aug 2009 | JPY | 615 | 622 | 615 | 618 | 618 | +3 (+0.49%) | 424,000 |
