| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 715 | 715 | 666.5 | 670 | 670 | -45 (-6.29%) | 1,760,000 |
| 16 Sep 2009 | JPY | 720 | 724 | 712.5 | 715 | 715 | -5.5 (-0.76%) | 700,000 |
| 15 Sep 2009 | JPY | 719.5 | 726.5 | 713.5 | 720.5 | 720.5 | +1 (+0.14%) | 440,000 |
| 14 Sep 2009 | JPY | 724 | 731 | 715.5 | 719.5 | 719.5 | -24.5 (-3.29%) | 800,000 |
| 11 Sep 2009 | JPY | 744 | 748 | 737 | 744 | 744 | +0.5 (+0.07%) | 440,000 |
| 10 Sep 2009 | JPY | 741 | 748.5 | 733 | 743.5 | 743.5 | -5.5 (-0.73%) | 600,000 |
| 9 Sep 2009 | JPY | 758.5 | 758.5 | 741 | 749 | 749 | -15 (-1.96%) | 387,200 |
| 8 Sep 2009 | JPY | 771.5 | 772 | 750.5 | 764 | 764 | 0.0 (0.0%) | 400,000 |
| 7 Sep 2009 | JPY | 741 | 766 | 737.5 | 764 | 764 | +29.5 (+4.02%) | 580,000 |
| 4 Sep 2009 | JPY | 747 | 747.5 | 733.5 | 734.5 | 734.5 | -21.5 (-2.84%) | 420,000 |
| 3 Sep 2009 | JPY | 758 | 760 | 752.5 | 756 | 756 | -6.5 (-0.85%) | 218,800 |
| 2 Sep 2009 | JPY | 762.5 | 763.5 | 753.5 | 762.5 | 762.5 | -2 (-0.26%) | 340,000 |
| 31 Aug 2009 | JPY | 771.5 | 773.5 | 757.5 | 764.5 | 764.5 | -6.5 (-0.84%) | 280,000 |
| 28 Aug 2009 | JPY | 766.5 | 774 | 760.5 | 771 | 771 | +1 (+0.13%) | 400,000 |
| 27 Aug 2009 | JPY | 780 | 783 | 762 | 770 | 770 | -11 (-1.41%) | 217,000 |
| 26 Aug 2009 | JPY | 780 | 783 | 762.5 | 781 | 781 | -0.5 (-0.06%) | 220,000 |
| 25 Aug 2009 | JPY | 784.5 | 788.5 | 780.5 | 781.5 | 781.5 | -2.5 (-0.32%) | 294,200 |
| 24 Aug 2009 | JPY | 778 | 788.5 | 777.5 | 784 | 784 | +14.5 (+1.88%) | 253,000 |
| 21 Aug 2009 | JPY | 767.5 | 772.5 | 752.5 | 769.5 | 769.5 | -4.5 (-0.58%) | 360,000 |
| 20 Aug 2009 | JPY | 776.5 | 778.5 | 766 | 774 | 774 | -7 (-0.90%) | 460,000 |
| 19 Aug 2009 | JPY | 789 | 789 | 776.5 | 781 | 781 | -7.5 (-0.95%) | 280,000 |
| 18 Aug 2009 | JPY | 785 | 793 | 781.5 | 788.5 | 788.5 | -7.5 (-0.94%) | 260,000 |
| 17 Aug 2009 | JPY | 793 | 808 | 790.5 | 796 | 796 | -5.5 (-0.69%) | 344,800 |
| 14 Aug 2009 | JPY | 799.5 | 809 | 799 | 801.5 | 801.5 | +3 (+0.38%) | 440,000 |
| 13 Aug 2009 | JPY | 795 | 802.5 | 790.5 | 798.5 | 798.5 | +2 (+0.25%) | 460,000 |
| 12 Aug 2009 | JPY | 802.5 | 802.5 | 793 | 796.5 | 796.5 | -13.5 (-1.67%) | 380,000 |
| 11 Aug 2009 | JPY | 804.5 | 815.5 | 803 | 810 | 810 | +6 (+0.75%) | 420,000 |
| 10 Aug 2009 | JPY | 818.5 | 818.5 | 801 | 804 | 804 | -4 (-0.50%) | 380,000 |
| 7 Aug 2009 | JPY | 798 | 812.5 | 793.5 | 808 | 808 | +10 (+1.25%) | 300,000 |
| 6 Aug 2009 | JPY | 794.5 | 810 | 794.5 | 798 | 798 | +4 (+0.50%) | 500,000 |
