| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 218 | 223 | 218 | 223 | 223 | +5 (+2.29%) | 4,000 |
| 16 Sep 2009 | JPY | 218 | 218 | 217 | 218 | 218 | -3 (-1.36%) | 7,000 |
| 15 Sep 2009 | JPY | 218 | 228 | 217 | 221 | 221 | 0.0 (0.0%) | 12,000 |
| 14 Sep 2009 | JPY | 225 | 225 | 218 | 221 | 221 | -4 (-1.78%) | 19,000 |
| 11 Sep 2009 | JPY | 231 | 231 | 225 | 225 | 225 | -11 (-4.66%) | 30,000 |
| 10 Sep 2009 | JPY | 241 | 242 | 235 | 236 | 236 | +5 (+2.16%) | 16,000 |
| 9 Sep 2009 | JPY | 230 | 236 | 230 | 231 | 231 | +10 (+4.52%) | 26,000 |
| 8 Sep 2009 | JPY | 217 | 221 | 217 | 221 | 221 | +4 (+1.84%) | 8,000 |
| 7 Sep 2009 | JPY | 216 | 217 | 216 | 217 | 217 | +1 (+0.46%) | 2,000 |
| 4 Sep 2009 | JPY | 216 | 216 | 215 | 216 | 216 | +1 (+0.47%) | 10,000 |
| 3 Sep 2009 | JPY | 220 | 221 | 215 | 215 | 215 | -9 (-4.02%) | 8,000 |
| 2 Sep 2009 | JPY | 224 | 229 | 223 | 224 | 224 | -7 (-3.03%) | 15,000 |
| 31 Aug 2009 | JPY | 238 | 238 | 231 | 231 | 231 | -3 (-1.28%) | 25,000 |
| 28 Aug 2009 | JPY | 236 | 236 | 233 | 234 | 234 | +3 (+1.30%) | 13,000 |
| 27 Aug 2009 | JPY | 233 | 233 | 231 | 231 | 231 | -7 (-2.94%) | 10,000 |
| 26 Aug 2009 | JPY | 236 | 238 | 236 | 238 | 238 | +3 (+1.28%) | 5,000 |
| 25 Aug 2009 | JPY | 233 | 238 | 223 | 235 | 235 | +2 (+0.86%) | 28,000 |
| 24 Aug 2009 | JPY | 223 | 233 | 223 | 233 | 233 | +10 (+4.48%) | 11,000 |
| 21 Aug 2009 | JPY | 234 | 234 | 223 | 223 | 223 | -11 (-4.70%) | 6,000 |
| 20 Aug 2009 | JPY | 230 | 234 | 229 | 234 | 234 | +4 (+1.74%) | 11,000 |
| 19 Aug 2009 | JPY | 229 | 240 | 229 | 230 | 230 | -12 (-4.96%) | 21,000 |
| 17 Aug 2009 | JPY | 244 | 244 | 237 | 242 | 242 | -4 (-1.63%) | 18,000 |
| 14 Aug 2009 | JPY | 241 | 248 | 241 | 246 | 246 | +2 (+0.82%) | 13,000 |
| 13 Aug 2009 | JPY | 244 | 244 | 244 | 244 | 244 | -1 (-0.41%) | 1,000 |
| 12 Aug 2009 | JPY | 245 | 245 | 245 | 245 | 245 | -5 (-2%) | 7,000 |
| 11 Aug 2009 | JPY | 242 | 250 | 242 | 250 | 250 | +4 (+1.63%) | 13,000 |
| 10 Aug 2009 | JPY | 248 | 248 | 242 | 246 | 246 | +1 (+0.41%) | 12,000 |
| 7 Aug 2009 | JPY | 245 | 245 | 240 | 245 | 245 | +5 (+2.08%) | 32,000 |
| 6 Aug 2009 | JPY | 241 | 246 | 238 | 240 | 240 | -3 (-1.23%) | 27,000 |
| 5 Aug 2009 | JPY | 245 | 245 | 238 | 243 | 243 | -4 (-1.62%) | 10,000 |
