| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | JPY | 670 | 685 | 665 | 675 | 675 | +10 (+1.50%) | 4,000 |
| 17 Sep 2009 | JPY | 675 | 675 | 665 | 665 | 665 | 0.0 (0.0%) | 4,400 |
| 16 Sep 2009 | JPY | 660 | 665 | 660 | 665 | 665 | -10 (-1.48%) | 5,800 |
| 15 Sep 2009 | JPY | 690 | 690 | 650 | 675 | 675 | -25 (-3.57%) | 34,400 |
| 14 Sep 2009 | JPY | 715 | 715 | 690 | 700 | 700 | -15 (-2.10%) | 15,600 |
| 11 Sep 2009 | JPY | 730 | 735 | 705 | 715 | 715 | -15 (-2.05%) | 22,200 |
| 10 Sep 2009 | JPY | 730 | 740 | 725 | 730 | 730 | -5 (-0.68%) | 8,200 |
| 9 Sep 2009 | JPY | 740 | 740 | 730 | 735 | 735 | -10 (-1.34%) | 11,800 |
| 8 Sep 2009 | JPY | 740 | 750 | 740 | 745 | 745 | 0.0 (0.0%) | 2,400 |
| 7 Sep 2009 | JPY | 745 | 745 | 735 | 745 | 745 | 0.0 (0.0%) | 4,400 |
| 4 Sep 2009 | JPY | 750 | 750 | 745 | 745 | 745 | -5 (-0.67%) | 3,000 |
| 3 Sep 2009 | JPY | 745 | 750 | 745 | 750 | 750 | 0.0 (0.0%) | 1,200 |
| 2 Sep 2009 | JPY | 755 | 765 | 750 | 750 | 750 | -10 (-1.32%) | 4,600 |
| 31 Aug 2009 | JPY | 765 | 770 | 760 | 760 | 760 | -5 (-0.65%) | 3,600 |
| 28 Aug 2009 | JPY | 755 | 780 | 750 | 765 | 765 | +10 (+1.32%) | 11,400 |
| 27 Aug 2009 | JPY | 760 | 780 | 755 | 755 | 755 | -15 (-1.95%) | 10,600 |
| 26 Aug 2009 | JPY | 755 | 775 | 755 | 770 | 770 | +20 (+2.67%) | 24,000 |
| 25 Aug 2009 | JPY | 745 | 755 | 740 | 750 | 750 | +15 (+2.04%) | 13,800 |
| 24 Aug 2009 | JPY | 745 | 745 | 735 | 735 | 735 | +5 (+0.68%) | 8,000 |
| 21 Aug 2009 | JPY | 755 | 755 | 730 | 730 | 730 | -10 (-1.35%) | 23,800 |
| 20 Aug 2009 | JPY | 750 | 750 | 730 | 740 | 740 | -15 (-1.99%) | 20,200 |
| 19 Aug 2009 | JPY | 780 | 780 | 740 | 755 | 755 | -25 (-3.21%) | 29,000 |
| 18 Aug 2009 | JPY | 795 | 795 | 775 | 780 | 780 | -30 (-3.70%) | 16,800 |
| 17 Aug 2009 | JPY | 805 | 820 | 800 | 810 | 810 | +5 (+0.62%) | 20,400 |
| 14 Aug 2009 | JPY | 780 | 815 | 780 | 805 | 805 | +20 (+2.55%) | 39,600 |
| 13 Aug 2009 | JPY | 785 | 785 | 765 | 785 | 785 | +20 (+2.61%) | 34,800 |
| 12 Aug 2009 | JPY | 740 | 790 | 740 | 765 | 765 | +10 (+1.32%) | 49,200 |
| 11 Aug 2009 | JPY | 755 | 760 | 735 | 755 | 755 | 0.0 (0.0%) | 27,800 |
| 10 Aug 2009 | JPY | 740 | 770 | 740 | 755 | 755 | +25 (+3.42%) | 46,400 |
| 7 Aug 2009 | JPY | 740 | 755 | 720 | 730 | 730 | +40 (+5.80%) | 129,400 |
