| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2009 | JPY | 394 | 395 | 383 | 393 | 393 | -6 (-1.50%) | 146,600 |
| 25 Sep 2009 | JPY | 410 | 410 | 395 | 399 | 399 | -23 (-5.45%) | 164,200 |
| 24 Sep 2009 | JPY | 410 | 422 | 410 | 422 | 422 | +19 (+4.71%) | 208,900 |
| 18 Sep 2009 | JPY | 419 | 419 | 397 | 403 | 403 | -21 (-4.95%) | 321,500 |
| 17 Sep 2009 | JPY | 438 | 439 | 418 | 424 | 424 | -15 (-3.42%) | 234,000 |
| 16 Sep 2009 | JPY | 451 | 455 | 435 | 439 | 439 | -7 (-1.57%) | 225,600 |
| 15 Sep 2009 | JPY | 436 | 448 | 436 | 446 | 446 | +15 (+3.48%) | 174,200 |
| 14 Sep 2009 | JPY | 445 | 446 | 430 | 431 | 431 | -11 (-2.49%) | 146,300 |
| 11 Sep 2009 | JPY | 459 | 459 | 436 | 442 | 442 | -13 (-2.86%) | 267,900 |
| 10 Sep 2009 | JPY | 447 | 461 | 447 | 455 | 455 | +15 (+3.41%) | 178,000 |
| 9 Sep 2009 | JPY | 438 | 443 | 431 | 440 | 440 | +7 (+1.62%) | 143,700 |
| 8 Sep 2009 | JPY | 442 | 445 | 431 | 433 | 433 | -8 (-1.81%) | 216,000 |
| 7 Sep 2009 | JPY | 438 | 443 | 435 | 441 | 441 | +15 (+3.52%) | 95,100 |
| 4 Sep 2009 | JPY | 422 | 435 | 422 | 426 | 426 | -6 (-1.39%) | 181,700 |
| 3 Sep 2009 | JPY | 425 | 438 | 421 | 432 | 432 | +3 (+0.70%) | 293,900 |
| 2 Sep 2009 | JPY | 419 | 432 | 416 | 429 | 429 | -17 (-3.81%) | 322,700 |
| 31 Aug 2009 | JPY | 452 | 462 | 439 | 446 | 446 | 0.0 (0.0%) | 212,000 |
| 28 Aug 2009 | JPY | 439 | 450 | 433 | 446 | 446 | +12 (+2.76%) | 209,700 |
| 27 Aug 2009 | JPY | 439 | 450 | 425 | 434 | 434 | -12 (-2.69%) | 342,700 |
| 26 Aug 2009 | JPY | 436 | 469 | 435 | 446 | 446 | +16 (+3.72%) | 380,900 |
| 25 Aug 2009 | JPY | 433 | 442 | 426 | 430 | 430 | -3 (-0.69%) | 131,600 |
| 24 Aug 2009 | JPY | 430 | 438 | 429 | 433 | 433 | +13 (+3.10%) | 148,700 |
| 21 Aug 2009 | JPY | 420 | 429 | 413 | 420 | 420 | -3 (-0.71%) | 161,000 |
| 20 Aug 2009 | JPY | 418 | 427 | 410 | 423 | 423 | +10 (+2.42%) | 146,400 |
| 19 Aug 2009 | JPY | 425 | 427 | 412 | 413 | 413 | -9 (-2.13%) | 124,600 |
| 18 Aug 2009 | JPY | 415 | 425 | 411 | 422 | 422 | +2 (+0.48%) | 189,700 |
| 17 Aug 2009 | JPY | 439 | 444 | 415 | 420 | 420 | -19 (-4.33%) | 213,600 |
| 14 Aug 2009 | JPY | 421 | 443 | 421 | 439 | 439 | +16 (+3.78%) | 389,400 |
| 13 Aug 2009 | JPY | 420 | 438 | 413 | 423 | 423 | +3 (+0.71%) | 360,100 |
| 12 Aug 2009 | JPY | 406 | 429 | 403 | 420 | 420 | +29 (+7.42%) | 689,800 |
