| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 397 | 402 | 390 | 399 | 399 | +6 (+1.53%) | 201,000 |
| 16 Sep 2009 | JPY | 395 | 400 | 388 | 393 | 393 | +3 (+0.77%) | 117,000 |
| 15 Sep 2009 | JPY | 397 | 398 | 390 | 390 | 390 | -4 (-1.02%) | 125,000 |
| 14 Sep 2009 | JPY | 401 | 403 | 385 | 394 | 394 | -5 (-1.25%) | 184,000 |
| 11 Sep 2009 | JPY | 404 | 410 | 396 | 399 | 399 | +3 (+0.76%) | 280,000 |
| 10 Sep 2009 | JPY | 410 | 410 | 388 | 396 | 396 | -9 (-2.22%) | 188,000 |
| 9 Sep 2009 | JPY | 406 | 410 | 396 | 405 | 405 | 0.0 (0.0%) | 95,000 |
| 8 Sep 2009 | JPY | 387 | 408 | 376 | 405 | 405 | +22 (+5.74%) | 126,000 |
| 7 Sep 2009 | JPY | 391 | 391 | 383 | 383 | 383 | +9 (+2.41%) | 58,000 |
| 4 Sep 2009 | JPY | 387 | 388 | 371 | 374 | 374 | -17 (-4.35%) | 96,000 |
| 3 Sep 2009 | JPY | 393 | 395 | 389 | 391 | 391 | -11 (-2.74%) | 63,000 |
| 2 Sep 2009 | JPY | 396 | 406 | 393 | 402 | 402 | -12 (-2.90%) | 54,000 |
| 31 Aug 2009 | JPY | 418 | 433 | 405 | 414 | 414 | -4 (-0.96%) | 55,000 |
| 28 Aug 2009 | JPY | 412 | 421 | 410 | 418 | 418 | +9 (+2.20%) | 53,000 |
| 27 Aug 2009 | JPY | 413 | 415 | 401 | 409 | 409 | +1 (+0.25%) | 106,000 |
| 26 Aug 2009 | JPY | 410 | 411 | 402 | 408 | 408 | +22 (+5.70%) | 96,000 |
| 25 Aug 2009 | JPY | 367 | 392 | 365 | 386 | 386 | +24 (+6.63%) | 134,000 |
| 24 Aug 2009 | JPY | 351 | 362 | 351 | 362 | 362 | +15 (+4.32%) | 68,000 |
| 21 Aug 2009 | JPY | 356 | 356 | 342 | 347 | 347 | -5 (-1.42%) | 47,000 |
| 20 Aug 2009 | JPY | 351 | 355 | 343 | 352 | 352 | +1 (+0.28%) | 29,000 |
| 19 Aug 2009 | JPY | 355 | 357 | 347 | 351 | 351 | -1 (-0.28%) | 26,000 |
| 18 Aug 2009 | JPY | 346 | 355 | 344 | 352 | 352 | +6 (+1.73%) | 44,000 |
| 17 Aug 2009 | JPY | 360 | 360 | 341 | 346 | 346 | -11 (-3.08%) | 41,000 |
| 14 Aug 2009 | JPY | 355 | 363 | 351 | 357 | 357 | +1 (+0.28%) | 45,000 |
| 13 Aug 2009 | JPY | 348 | 357 | 348 | 356 | 356 | +5 (+1.42%) | 22,000 |
| 12 Aug 2009 | JPY | 361 | 361 | 348 | 351 | 351 | -12 (-3.31%) | 55,000 |
| 11 Aug 2009 | JPY | 366 | 369 | 362 | 363 | 363 | -4 (-1.09%) | 61,000 |
| 10 Aug 2009 | JPY | 358 | 370 | 355 | 367 | 367 | +9 (+2.51%) | 95,000 |
| 7 Aug 2009 | JPY | 366 | 366 | 353 | 358 | 358 | -7 (-1.92%) | 31,000 |
| 6 Aug 2009 | JPY | 347 | 368 | 347 | 365 | 365 | +12 (+3.40%) | 76,000 |
