| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | JPY | 891 | 903 | 884 | 900 | 900 | +10 (+1.12%) | 58,400 |
| 29 Sep 2009 | JPY | 888 | 893 | 875 | 890 | 890 | +2 (+0.23%) | 39,700 |
| 28 Sep 2009 | JPY | 886 | 888 | 878 | 888 | 888 | -8 (-0.89%) | 50,800 |
| 25 Sep 2009 | JPY | 929 | 929 | 882 | 896 | 896 | -17 (-1.86%) | 86,800 |
| 24 Sep 2009 | JPY | 885 | 913 | 885 | 913 | 913 | +23 (+2.58%) | 88,100 |
| 18 Sep 2009 | JPY | 884 | 890 | 878 | 890 | 890 | +6 (+0.68%) | 63,100 |
| 17 Sep 2009 | JPY | 881 | 887 | 875 | 884 | 884 | +8 (+0.91%) | 69,800 |
| 16 Sep 2009 | JPY | 876 | 891 | 875 | 876 | 876 | 0.0 (0.0%) | 74,600 |
| 15 Sep 2009 | JPY | 873 | 882 | 872 | 876 | 876 | +6 (+0.69%) | 55,500 |
| 14 Sep 2009 | JPY | 871 | 875 | 857 | 870 | 870 | -15 (-1.69%) | 48,100 |
| 11 Sep 2009 | JPY | 895 | 907 | 880 | 885 | 885 | -14 (-1.56%) | 115,500 |
| 10 Sep 2009 | JPY | 877 | 900 | 877 | 899 | 899 | +26 (+2.98%) | 86,100 |
| 9 Sep 2009 | JPY | 870 | 880 | 860 | 873 | 873 | +7 (+0.81%) | 68,900 |
| 8 Sep 2009 | JPY | 842 | 875 | 834 | 866 | 866 | +27 (+3.22%) | 67,400 |
| 7 Sep 2009 | JPY | 842 | 846 | 832 | 839 | 839 | +7 (+0.84%) | 34,400 |
| 4 Sep 2009 | JPY | 835 | 840 | 824 | 832 | 832 | -8 (-0.95%) | 51,200 |
| 3 Sep 2009 | JPY | 855 | 856 | 835 | 840 | 840 | -25 (-2.89%) | 70,900 |
| 2 Sep 2009 | JPY | 855 | 868 | 850 | 865 | 865 | -25 (-2.81%) | 59,400 |
| 31 Aug 2009 | JPY | 910 | 921 | 877 | 890 | 890 | -5 (-0.56%) | 83,900 |
| 28 Aug 2009 | JPY | 885 | 900 | 872 | 895 | 895 | +20 (+2.29%) | 91,400 |
| 27 Aug 2009 | JPY | 871 | 878 | 857 | 875 | 875 | -12 (-1.35%) | 96,900 |
| 26 Aug 2009 | JPY | 863 | 895 | 850 | 887 | 887 | +24 (+2.78%) | 93,200 |
| 25 Aug 2009 | JPY | 858 | 877 | 858 | 863 | 863 | -5 (-0.58%) | 40,600 |
| 24 Aug 2009 | JPY | 868 | 872 | 860 | 868 | 868 | +20 (+2.36%) | 39,300 |
| 21 Aug 2009 | JPY | 848 | 851 | 834 | 848 | 848 | -5 (-0.59%) | 45,700 |
| 20 Aug 2009 | JPY | 849 | 862 | 846 | 853 | 853 | +9 (+1.07%) | 88,000 |
| 19 Aug 2009 | JPY | 840 | 851 | 840 | 844 | 844 | +9 (+1.08%) | 61,700 |
| 18 Aug 2009 | JPY | 846 | 849 | 830 | 835 | 835 | -18 (-2.11%) | 67,100 |
| 17 Aug 2009 | JPY | 868 | 868 | 843 | 853 | 853 | -12 (-1.39%) | 69,900 |
| 14 Aug 2009 | JPY | 862 | 868 | 856 | 865 | 865 | +13 (+1.53%) | 90,500 |
