| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | JPY | 750 | 750 | 720 | 724 | 724 | -35 (-4.61%) | 44,800 |
| 17 Sep 2009 | JPY | 764 | 774 | 752 | 759 | 759 | -2 (-0.26%) | 18,400 |
| 16 Sep 2009 | JPY | 753 | 776 | 747 | 761 | 761 | +3 (+0.40%) | 27,900 |
| 15 Sep 2009 | JPY | 775 | 785 | 745 | 758 | 758 | -26 (-3.32%) | 60,000 |
| 14 Sep 2009 | JPY | 806 | 813 | 784 | 784 | 784 | -22 (-2.73%) | 32,400 |
| 11 Sep 2009 | JPY | 821 | 826 | 800 | 806 | 806 | -12 (-1.47%) | 46,300 |
| 10 Sep 2009 | JPY | 815 | 824 | 798 | 818 | 818 | +18 (+2.25%) | 58,000 |
| 9 Sep 2009 | JPY | 785 | 800 | 770 | 800 | 800 | +45 (+5.96%) | 69,700 |
| 8 Sep 2009 | JPY | 796 | 805 | 750 | 755 | 755 | -51 (-6.33%) | 116,600 |
| 7 Sep 2009 | JPY | 839 | 839 | 806 | 806 | 806 | -14 (-1.71%) | 32,900 |
| 4 Sep 2009 | JPY | 841 | 850 | 810 | 820 | 820 | -22 (-2.61%) | 107,400 |
| 3 Sep 2009 | JPY | 839 | 869 | 833 | 842 | 842 | +13 (+1.57%) | 148,600 |
| 2 Sep 2009 | JPY | 819 | 833 | 786 | 829 | 829 | +23 (+2.85%) | 80,000 |
| 31 Aug 2009 | JPY | 834 | 834 | 783 | 806 | 806 | -21 (-2.54%) | 100,000 |
| 28 Aug 2009 | JPY | 879 | 887 | 810 | 827 | 827 | -48 (-5.49%) | 210,000 |
| 27 Aug 2009 | JPY | 909 | 918 | 862 | 875 | 875 | -54 (-5.81%) | 200,000 |
| 26 Aug 2009 | JPY | 880 | 940 | 880 | 929 | 929 | +79 (+9.29%) | 360,000 |
| 25 Aug 2009 | JPY | 840 | 897 | 836 | 850 | 850 | +24 (+2.91%) | 180,000 |
| 24 Aug 2009 | JPY | 830 | 857 | 810 | 826 | 826 | -9 (-1.08%) | 120,000 |
| 21 Aug 2009 | JPY | 880 | 894 | 833 | 835 | 835 | -28 (-3.24%) | 150,000 |
| 20 Aug 2009 | JPY | 834 | 867 | 811 | 863 | 863 | +33 (+3.98%) | 90,000 |
| 19 Aug 2009 | JPY | 880 | 880 | 815 | 830 | 830 | -43 (-4.93%) | 100,000 |
| 18 Aug 2009 | JPY | 864 | 932 | 839 | 873 | 873 | -1 (-0.11%) | 150,000 |
| 17 Aug 2009 | JPY | 930 | 930 | 873 | 874 | 874 | -55 (-5.92%) | 140,000 |
| 14 Aug 2009 | JPY | 952 | 984 | 910 | 929 | 929 | -13 (-1.38%) | 99,600 |
| 13 Aug 2009 | JPY | 991 | 1,010 | 935 | 942 | 942 | -43 (-4.37%) | 94,900 |
| 12 Aug 2009 | JPY | 1,008 | 1,030 | 977 | 985 | 985 | -102 (-9.38%) | 210,000 |
| 11 Aug 2009 | JPY | 1,030 | 1,120 | 1,002 | 1,087 | 1,087 | +60 (+5.84%) | 178,700 |
| 10 Aug 2009 | JPY | 1,038 | 1,079 | 1,017 | 1,027 | 1,027 | +19 (+1.88%) | 63,100 |
| 7 Aug 2009 | JPY | 1,050 | 1,050 | 989 | 1,008 | 1,008 | -51 (-4.82%) | 74,200 |
