| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | JPY | 900 | 914 | 880 | 908 | 908 | +28 (+3.18%) | 2,472,500 |
| 28 Sep 2009 | JPY | 866 | 886 | 846 | 880 | 880 | -16 (-1.79%) | 3,847,500 |
| 25 Sep 2009 | JPY | 944 | 946 | 888 | 896 | 896 | -38 (-4.07%) | 3,985,500 |
| 24 Sep 2009 | JPY | 942 | 946 | 908 | 934 | 934 | +12 (+1.30%) | 2,920,000 |
| 18 Sep 2009 | JPY | 908 | 952 | 882 | 922 | 922 | -2 (-0.22%) | 5,950,000 |
| 17 Sep 2009 | JPY | 960 | 964 | 906 | 924 | 924 | -16 (-1.70%) | 5,100,000 |
| 16 Sep 2009 | JPY | 1,000 | 1,012 | 936 | 940 | 940 | -52 (-5.24%) | 7,600,000 |
| 15 Sep 2009 | JPY | 990 | 1,042 | 986 | 992 | 992 | +26 (+2.69%) | 9,900,000 |
| 14 Sep 2009 | JPY | 1,050 | 1,054 | 962 | 966 | 966 | -92 (-8.70%) | 9,600,000 |
| 11 Sep 2009 | JPY | 1,106 | 1,114 | 1,050 | 1,058 | 1,058 | -38 (-3.47%) | 3,920,500 |
| 10 Sep 2009 | JPY | 1,088 | 1,122 | 1,078 | 1,096 | 1,096 | +12 (+1.11%) | 4,324,000 |
| 9 Sep 2009 | JPY | 1,060 | 1,102 | 1,060 | 1,084 | 1,084 | +20 (+1.88%) | 3,198,500 |
| 8 Sep 2009 | JPY | 1,082 | 1,086 | 1,050 | 1,064 | 1,064 | -34 (-3.10%) | 4,446,500 |
| 7 Sep 2009 | JPY | 1,066 | 1,102 | 1,062 | 1,098 | 1,098 | +44 (+4.17%) | 2,737,500 |
| 4 Sep 2009 | JPY | 1,060 | 1,084 | 1,048 | 1,054 | 1,054 | +6 (+0.57%) | 3,962,500 |
| 3 Sep 2009 | JPY | 1,070 | 1,076 | 1,042 | 1,048 | 1,048 | -34 (-3.14%) | 2,803,500 |
| 2 Sep 2009 | JPY | 1,070 | 1,096 | 1,070 | 1,082 | 1,082 | -18 (-1.64%) | 3,371,500 |
| 31 Aug 2009 | JPY | 1,108 | 1,130 | 1,094 | 1,100 | 1,100 | +8 (+0.73%) | 4,279,500 |
| 28 Aug 2009 | JPY | 1,092 | 1,104 | 1,066 | 1,092 | 1,092 | +26 (+2.44%) | 3,700,500 |
| 27 Aug 2009 | JPY | 1,082 | 1,084 | 1,050 | 1,066 | 1,066 | -14 (-1.30%) | 2,473,000 |
| 26 Aug 2009 | JPY | 1,096 | 1,104 | 1,076 | 1,080 | 1,080 | +2 (+0.19%) | 4,087,500 |
| 25 Aug 2009 | JPY | 1,078 | 1,088 | 1,066 | 1,078 | 1,078 | +8 (+0.75%) | 4,101,000 |
| 24 Aug 2009 | JPY | 1,074 | 1,102 | 1,052 | 1,070 | 1,070 | +16 (+1.52%) | 5,550,000 |
| 21 Aug 2009 | JPY | 1,058 | 1,076 | 1,030 | 1,054 | 1,054 | -6 (-0.57%) | 4,015,000 |
| 20 Aug 2009 | JPY | 1,038 | 1,066 | 1,018 | 1,060 | 1,060 | +36 (+3.52%) | 3,936,500 |
| 19 Aug 2009 | JPY | 1,054 | 1,078 | 1,014 | 1,024 | 1,024 | -38 (-3.58%) | 3,994,000 |
| 18 Aug 2009 | JPY | 1,004 | 1,072 | 998 | 1,062 | 1,062 | +36 (+3.51%) | 5,950,000 |
| 17 Aug 2009 | JPY | 1,070 | 1,072 | 1,022 | 1,026 | 1,026 | -52 (-4.82%) | 3,216,000 |
| 14 Aug 2009 | JPY | 1,030 | 1,080 | 1,030 | 1,078 | 1,078 | +30 (+2.86%) | 7,650,000 |
| 13 Aug 2009 | JPY | 988 | 1,058 | 986 | 1,048 | 1,048 | +76 (+7.82%) | 9,500,000 |
