| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | JPY | 1,776 | 1,806 | 1,758 | 1,795 | 1,795 | +19 (+1.07%) | 309,500 |
| 16 Sep 2009 | JPY | 1,780 | 1,811 | 1,764 | 1,776 | 1,776 | -4 (-0.22%) | 287,300 |
| 15 Sep 2009 | JPY | 1,794 | 1,796 | 1,747 | 1,780 | 1,780 | +16 (+0.91%) | 294,000 |
| 14 Sep 2009 | JPY | 1,773 | 1,795 | 1,751 | 1,764 | 1,764 | -26 (-1.45%) | 250,300 |
| 11 Sep 2009 | JPY | 1,833 | 1,837 | 1,780 | 1,790 | 1,790 | -62 (-3.35%) | 448,300 |
| 10 Sep 2009 | JPY | 1,821 | 1,866 | 1,821 | 1,852 | 1,852 | +38 (+2.09%) | 398,700 |
| 9 Sep 2009 | JPY | 1,827 | 1,852 | 1,801 | 1,814 | 1,814 | -7 (-0.38%) | 381,700 |
| 8 Sep 2009 | JPY | 1,810 | 1,823 | 1,765 | 1,821 | 1,821 | -23 (-1.25%) | 706,300 |
| 7 Sep 2009 | JPY | 1,875 | 1,875 | 1,839 | 1,844 | 1,844 | -8 (-0.43%) | 194,000 |
| 4 Sep 2009 | JPY | 1,870 | 1,872 | 1,830 | 1,852 | 1,852 | -20 (-1.07%) | 279,100 |
| 3 Sep 2009 | JPY | 1,895 | 1,899 | 1,865 | 1,872 | 1,872 | -32 (-1.68%) | 172,800 |
| 2 Sep 2009 | JPY | 1,905 | 1,910 | 1,891 | 1,904 | 1,904 | -47 (-2.41%) | 225,200 |
| 31 Aug 2009 | JPY | 1,979 | 1,990 | 1,930 | 1,951 | 1,951 | -2 (-0.10%) | 223,500 |
| 28 Aug 2009 | JPY | 1,976 | 1,981 | 1,944 | 1,953 | 1,953 | -14 (-0.71%) | 373,300 |
| 27 Aug 2009 | JPY | 1,996 | 2,010 | 1,945 | 1,967 | 1,967 | -18 (-0.91%) | 463,500 |
| 26 Aug 2009 | JPY | 1,928 | 2,015 | 1,921 | 1,985 | 1,985 | +78 (+4.09%) | 496,500 |
| 25 Aug 2009 | JPY | 1,921 | 1,925 | 1,902 | 1,907 | 1,907 | -10 (-0.52%) | 225,900 |
| 24 Aug 2009 | JPY | 1,894 | 1,928 | 1,889 | 1,917 | 1,917 | +49 (+2.62%) | 221,700 |
| 21 Aug 2009 | JPY | 1,879 | 1,905 | 1,850 | 1,868 | 1,868 | -11 (-0.59%) | 328,900 |
| 20 Aug 2009 | JPY | 1,848 | 1,890 | 1,838 | 1,879 | 1,879 | +17 (+0.91%) | 260,200 |
| 19 Aug 2009 | JPY | 1,880 | 1,883 | 1,853 | 1,862 | 1,862 | +12 (+0.65%) | 201,400 |
| 18 Aug 2009 | JPY | 1,836 | 1,856 | 1,822 | 1,850 | 1,850 | -16 (-0.86%) | 207,600 |
| 17 Aug 2009 | JPY | 1,888 | 1,905 | 1,857 | 1,866 | 1,866 | -24 (-1.27%) | 265,400 |
| 14 Aug 2009 | JPY | 1,895 | 1,910 | 1,880 | 1,890 | 1,890 | +4 (+0.21%) | 307,700 |
| 13 Aug 2009 | JPY | 1,894 | 1,900 | 1,866 | 1,886 | 1,886 | +22 (+1.18%) | 225,700 |
| 12 Aug 2009 | JPY | 1,850 | 1,889 | 1,850 | 1,864 | 1,864 | -36 (-1.89%) | 322,800 |
| 11 Aug 2009 | JPY | 1,879 | 1,908 | 1,865 | 1,900 | 1,900 | +7 (+0.37%) | 430,000 |
| 10 Aug 2009 | JPY | 1,851 | 1,925 | 1,844 | 1,893 | 1,893 | +91 (+5.05%) | 459,000 |
| 7 Aug 2009 | JPY | 1,803 | 1,821 | 1,772 | 1,802 | 1,802 | -19 (-1.04%) | 246,900 |
| 6 Aug 2009 | JPY | 1,810 | 1,845 | 1,799 | 1,821 | 1,821 | +15 (+0.83%) | 349,900 |
