| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2009 | JPY | 895 | 895 | 876 | 893 | 893 | -2 (-0.22%) | 20,900 |
| 24 Sep 2009 | JPY | 869 | 905 | 869 | 895 | 895 | +27 (+3.11%) | 19,600 |
| 18 Sep 2009 | JPY | 882 | 882 | 840 | 868 | 868 | -13 (-1.48%) | 18,200 |
| 17 Sep 2009 | JPY | 899 | 899 | 870 | 881 | 881 | +10 (+1.15%) | 16,000 |
| 16 Sep 2009 | JPY | 861 | 889 | 861 | 871 | 871 | +20 (+2.35%) | 17,600 |
| 15 Sep 2009 | JPY | 857 | 860 | 845 | 851 | 851 | +10 (+1.19%) | 14,200 |
| 14 Sep 2009 | JPY | 879 | 879 | 816 | 841 | 841 | -39 (-4.43%) | 25,700 |
| 11 Sep 2009 | JPY | 870 | 895 | 866 | 880 | 880 | +4 (+0.46%) | 19,400 |
| 10 Sep 2009 | JPY | 852 | 899 | 852 | 876 | 876 | +32 (+3.79%) | 18,300 |
| 9 Sep 2009 | JPY | 850 | 864 | 837 | 844 | 844 | -16 (-1.86%) | 9,900 |
| 8 Sep 2009 | JPY | 874 | 880 | 854 | 860 | 860 | -7 (-0.81%) | 20,400 |
| 7 Sep 2009 | JPY | 844 | 876 | 841 | 867 | 867 | +47 (+5.73%) | 13,600 |
| 4 Sep 2009 | JPY | 854 | 864 | 808 | 820 | 820 | -36 (-4.21%) | 18,500 |
| 3 Sep 2009 | JPY | 871 | 872 | 825 | 856 | 856 | -24 (-2.73%) | 27,900 |
| 2 Sep 2009 | JPY | 856 | 880 | 852 | 880 | 880 | -22 (-2.44%) | 38,000 |
| 31 Aug 2009 | JPY | 933 | 948 | 869 | 902 | 902 | -11 (-1.20%) | 61,800 |
| 28 Aug 2009 | JPY | 858 | 915 | 858 | 913 | 913 | +55 (+6.41%) | 33,300 |
| 27 Aug 2009 | JPY | 867 | 868 | 850 | 858 | 858 | -11 (-1.27%) | 14,000 |
| 26 Aug 2009 | JPY | 877 | 886 | 866 | 869 | 869 | -7 (-0.80%) | 12,600 |
| 25 Aug 2009 | JPY | 881 | 894 | 873 | 876 | 876 | +4 (+0.46%) | 14,900 |
| 24 Aug 2009 | JPY | 863 | 884 | 861 | 872 | 872 | +14 (+1.63%) | 20,000 |
| 21 Aug 2009 | JPY | 880 | 884 | 850 | 858 | 858 | -17 (-1.94%) | 25,700 |
| 20 Aug 2009 | JPY | 898 | 900 | 863 | 875 | 875 | -25 (-2.78%) | 32,100 |
| 19 Aug 2009 | JPY | 898 | 915 | 890 | 900 | 900 | -8 (-0.88%) | 9,700 |
| 18 Aug 2009 | JPY | 910 | 913 | 875 | 908 | 908 | -12 (-1.30%) | 14,600 |
| 17 Aug 2009 | JPY | 925 | 925 | 910 | 920 | 920 | -6 (-0.65%) | 14,100 |
| 14 Aug 2009 | JPY | 909 | 952 | 909 | 926 | 926 | +9 (+0.98%) | 24,400 |
| 13 Aug 2009 | JPY | 921 | 934 | 905 | 917 | 917 | +1 (+0.11%) | 11,600 |
| 12 Aug 2009 | JPY | 932 | 939 | 916 | 916 | 916 | -17 (-1.82%) | 9,400 |
| 11 Aug 2009 | JPY | 950 | 952 | 927 | 933 | 933 | -7 (-0.74%) | 39,600 |
