| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | JPY | 424 | 436 | 423 | 436 | 436 | +16 (+3.81%) | 175,000 |
| 29 Sep 2009 | JPY | 420 | 424 | 417 | 420 | 420 | +5 (+1.20%) | 547,000 |
| 28 Sep 2009 | JPY | 430 | 431 | 413 | 415 | 415 | -20 (-4.60%) | 431,000 |
| 25 Sep 2009 | JPY | 447 | 447 | 433 | 435 | 435 | -11 (-2.47%) | 125,000 |
| 24 Sep 2009 | JPY | 442 | 451 | 438 | 446 | 446 | +14 (+3.24%) | 307,000 |
| 18 Sep 2009 | JPY | 440 | 440 | 427 | 432 | 432 | -5 (-1.14%) | 306,000 |
| 17 Sep 2009 | JPY | 448 | 450 | 428 | 437 | 437 | -10 (-2.24%) | 414,000 |
| 16 Sep 2009 | JPY | 457 | 458 | 446 | 447 | 447 | -10 (-2.19%) | 333,000 |
| 15 Sep 2009 | JPY | 457 | 462 | 455 | 457 | 457 | -2 (-0.44%) | 188,000 |
| 14 Sep 2009 | JPY | 461 | 461 | 454 | 459 | 459 | +2 (+0.44%) | 244,000 |
| 11 Sep 2009 | JPY | 462 | 465 | 456 | 457 | 457 | 0.0 (0.0%) | 385,000 |
| 10 Sep 2009 | JPY | 461 | 464 | 452 | 457 | 457 | 0.0 (0.0%) | 438,000 |
| 9 Sep 2009 | JPY | 468 | 474 | 454 | 457 | 457 | -12 (-2.56%) | 328,000 |
| 8 Sep 2009 | JPY | 472 | 474 | 466 | 469 | 469 | -3 (-0.64%) | 208,000 |
| 7 Sep 2009 | JPY | 475 | 476 | 469 | 472 | 472 | -3 (-0.63%) | 96,000 |
| 4 Sep 2009 | JPY | 480 | 482 | 474 | 475 | 475 | -8 (-1.66%) | 236,000 |
| 3 Sep 2009 | JPY | 488 | 488 | 480 | 483 | 483 | -5 (-1.02%) | 98,000 |
| 2 Sep 2009 | JPY | 482 | 488 | 481 | 488 | 488 | -8 (-1.61%) | 187,000 |
| 31 Aug 2009 | JPY | 492 | 503 | 490 | 496 | 496 | +4 (+0.81%) | 227,000 |
| 28 Aug 2009 | JPY | 490 | 494 | 487 | 492 | 492 | -3 (-0.61%) | 201,000 |
| 27 Aug 2009 | JPY | 492 | 496 | 487 | 495 | 495 | -2 (-0.40%) | 164,000 |
| 26 Aug 2009 | JPY | 493 | 497 | 490 | 497 | 497 | +4 (+0.81%) | 119,000 |
| 25 Aug 2009 | JPY | 492 | 496 | 485 | 493 | 493 | 0.0 (0.0%) | 134,000 |
| 24 Aug 2009 | JPY | 498 | 500 | 491 | 493 | 493 | +8 (+1.65%) | 175,000 |
| 21 Aug 2009 | JPY | 489 | 492 | 479 | 485 | 485 | -7 (-1.42%) | 262,000 |
| 20 Aug 2009 | JPY | 484 | 495 | 480 | 492 | 492 | +11 (+2.29%) | 169,000 |
| 19 Aug 2009 | JPY | 484 | 487 | 478 | 481 | 481 | -8 (-1.64%) | 176,000 |
| 18 Aug 2009 | JPY | 481 | 493 | 481 | 489 | 489 | +3 (+0.62%) | 161,000 |
| 17 Aug 2009 | JPY | 495 | 499 | 484 | 486 | 486 | -11 (-2.21%) | 168,000 |
| 14 Aug 2009 | JPY | 492 | 500 | 492 | 497 | 497 | +1 (+0.20%) | 138,000 |
