| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2009 | JPY | 255.4545 | 258.6364 | 253.6364 | 258.1818 | 258.1818 | +2.273 (+0.89%) | 28,600 |
| 21 Sep 2009 | JPY | 255.9091 | 255.9091 | 255.9091 | 255.9091 | 255.9091 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 259.0909 | 260 | 253.6364 | 255.9091 | 255.9091 | -0.455 (-0.18%) | 31,900 |
| 17 Sep 2009 | JPY | 259.0909 | 260.4546 | 254.5455 | 256.3637 | 256.3637 | -3.182 (-1.23%) | 48,400 |
| 16 Sep 2009 | JPY | 261.3637 | 263.6364 | 257.2727 | 259.5454 | 259.5454 | -1.818 (-0.70%) | 37,400 |
| 15 Sep 2009 | JPY | 267.2727 | 267.2727 | 261.3637 | 261.3637 | 261.3637 | -2.727 (-1.03%) | 22,000 |
| 14 Sep 2009 | JPY | 265 | 270 | 262.7273 | 264.0909 | 264.0909 | +0.455 (+0.17%) | 33,660 |
| 11 Sep 2009 | JPY | 268.1818 | 268.1818 | 263.1818 | 263.6364 | 263.6364 | -3.636 (-1.36%) | 33,660 |
| 10 Sep 2009 | JPY | 262.7273 | 267.2727 | 262.7273 | 267.2727 | 267.2727 | +4.545 (+1.73%) | 12,320 |
| 9 Sep 2009 | JPY | 265.9091 | 265.9091 | 262.2727 | 262.7273 | 262.7273 | -1.818 (-0.69%) | 21,780 |
| 8 Sep 2009 | JPY | 265.4546 | 265.4546 | 263.6364 | 264.5454 | 264.5454 | 0.0 (0.0%) | 29,040 |
| 7 Sep 2009 | JPY | 265.4546 | 266.3637 | 263.6364 | 264.5454 | 264.5454 | -0.455 (-0.17%) | 13,420 |
| 4 Sep 2009 | JPY | 268.1818 | 268.1818 | 265 | 265 | 265 | -1.364 (-0.51%) | 22,880 |
| 3 Sep 2009 | JPY | 269.0909 | 269.0909 | 266.3637 | 266.3637 | 266.3637 | -2.727 (-1.01%) | 15,400 |
| 2 Sep 2009 | JPY | 269.5454 | 272.7273 | 265.9091 | 269.0909 | 269.0909 | +4.091 (+1.54%) | 25,520 |
| 31 Aug 2009 | JPY | 268.1818 | 270 | 263.6364 | 265 | 265 | -8.182 (-3.00%) | 75,900 |
| 28 Aug 2009 | JPY | 275 | 275 | 272.7273 | 273.1818 | 273.1818 | -1.818 (-0.66%) | 19,140 |
| 27 Aug 2009 | JPY | 276.3637 | 276.8182 | 272.7273 | 275 | 275 | -0.909 (-0.33%) | 18,920 |
| 26 Aug 2009 | JPY | 272.2727 | 277.2727 | 272.2727 | 275.9091 | 275.9091 | +2.727 (+1.00%) | 22,000 |
| 25 Aug 2009 | JPY | 276.8182 | 277.2727 | 270.9091 | 273.1818 | 273.1818 | -3.182 (-1.15%) | 33,880 |
| 24 Aug 2009 | JPY | 270.4546 | 276.3637 | 267.7273 | 276.3637 | 276.3637 | +7.727 (+2.88%) | 52,360 |
| 21 Aug 2009 | JPY | 268.6364 | 270 | 262.2727 | 268.6364 | 268.6364 | +2.273 (+0.85%) | 50,600 |
| 20 Aug 2009 | JPY | 262.2727 | 270.4546 | 262.2727 | 266.3637 | 266.3637 | +0.455 (+0.17%) | 38,280 |
| 19 Aug 2009 | JPY | 265.9091 | 265.9091 | 261.3637 | 265.9091 | 265.9091 | +1.818 (+0.69%) | 31,460 |
| 18 Aug 2009 | JPY | 264.0909 | 266.3637 | 261.8182 | 264.0909 | 264.0909 | -1.364 (-0.51%) | 42,460 |
| 17 Aug 2009 | JPY | 266.8182 | 267.7273 | 265 | 265.4546 | 265.4546 | -2.273 (-0.85%) | 29,480 |
| 14 Aug 2009 | JPY | 265.9091 | 268.1818 | 265.9091 | 267.7273 | 267.7273 | +3.636 (+1.38%) | 38,720 |
| 13 Aug 2009 | JPY | 264.0909 | 265.9091 | 264.0909 | 264.0909 | 264.0909 | 0.0 (0.0%) | 25,740 |
| 12 Aug 2009 | JPY | 267.7273 | 267.7273 | 264.0909 | 264.0909 | 264.0909 | -2.273 (-0.85%) | 19,580 |
| 11 Aug 2009 | JPY | 268.1818 | 268.6364 | 262.2727 | 266.3637 | 266.3637 | -0.909 (-0.34%) | 32,780 |
