| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | JPY | 656 | 668 | 601 | 653 | 653 | +12 (+1.87%) | 71,500 |
| 29 Sep 2009 | JPY | 662 | 662 | 631 | 641 | 641 | -22 (-3.32%) | 29,000 |
| 28 Sep 2009 | JPY | 677 | 677 | 660 | 663 | 663 | -35 (-5.01%) | 13,200 |
| 25 Sep 2009 | JPY | 707 | 707 | 691 | 698 | 698 | -14 (-1.97%) | 9,700 |
| 24 Sep 2009 | JPY | 720 | 720 | 705 | 712 | 712 | -18 (-2.47%) | 18,900 |
| 21 Sep 2009 | JPY | 730 | 730 | 730 | 730 | 730 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 736 | 736 | 710 | 730 | 730 | -5 (-0.68%) | 20,600 |
| 17 Sep 2009 | JPY | 722 | 735 | 720 | 735 | 735 | +15 (+2.08%) | 54,300 |
| 16 Sep 2009 | JPY | 710 | 720 | 705 | 720 | 720 | +6 (+0.84%) | 25,200 |
| 15 Sep 2009 | JPY | 704 | 719 | 699 | 714 | 714 | +10 (+1.42%) | 15,800 |
| 14 Sep 2009 | JPY | 705 | 721 | 703 | 704 | 704 | +1 (+0.14%) | 27,600 |
| 11 Sep 2009 | JPY | 730 | 730 | 701 | 703 | 703 | -35 (-4.74%) | 48,200 |
| 10 Sep 2009 | JPY | 790 | 790 | 730 | 738 | 738 | -45 (-5.75%) | 46,000 |
| 9 Sep 2009 | JPY | 765 | 785 | 765 | 783 | 783 | +28 (+3.71%) | 32,000 |
| 8 Sep 2009 | JPY | 734 | 755 | 734 | 755 | 755 | +24 (+3.28%) | 36,700 |
| 7 Sep 2009 | JPY | 737 | 737 | 725 | 731 | 731 | +14 (+1.95%) | 15,900 |
| 4 Sep 2009 | JPY | 710 | 717 | 709 | 717 | 717 | +8 (+1.13%) | 9,600 |
| 3 Sep 2009 | JPY | 705 | 709 | 704 | 709 | 709 | +3 (+0.42%) | 12,100 |
| 2 Sep 2009 | JPY | 703 | 707 | 700 | 706 | 706 | +15 (+2.17%) | 12,000 |
| 31 Aug 2009 | JPY | 699 | 703 | 690 | 691 | 691 | -9 (-1.29%) | 13,600 |
| 28 Aug 2009 | JPY | 700 | 702 | 698 | 700 | 700 | 0.0 (0.0%) | 16,700 |
| 27 Aug 2009 | JPY | 706 | 706 | 697 | 700 | 700 | -5 (-0.71%) | 13,400 |
| 26 Aug 2009 | JPY | 700 | 710 | 700 | 705 | 705 | +6 (+0.86%) | 20,900 |
| 25 Aug 2009 | JPY | 693 | 700 | 693 | 699 | 699 | +4 (+0.58%) | 7,800 |
| 24 Aug 2009 | JPY | 696 | 703 | 695 | 695 | 695 | +5 (+0.72%) | 22,600 |
| 21 Aug 2009 | JPY | 705 | 705 | 690 | 690 | 690 | -10 (-1.43%) | 22,600 |
| 20 Aug 2009 | JPY | 696 | 704 | 694 | 700 | 700 | +4 (+0.57%) | 21,900 |
| 19 Aug 2009 | JPY | 704 | 705 | 696 | 696 | 696 | -3 (-0.43%) | 18,200 |
| 18 Aug 2009 | JPY | 708 | 714 | 699 | 699 | 699 | -15 (-2.10%) | 23,800 |
| 17 Aug 2009 | JPY | 717 | 718 | 712 | 714 | 714 | -3 (-0.42%) | 29,100 |
