| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | JPY | 289,000 | 293,700 | 283,100 | 289,000 | 289,000 | +100 (+0.03%) | 969 |
| 2 Oct 2009 | JPY | 297,500 | 300,000 | 288,500 | 288,900 | 288,900 | -7,200 (-2.43%) | 529 |
| 1 Oct 2009 | JPY | 300,000 | 303,000 | 295,000 | 296,100 | 296,100 | +1,100 (+0.37%) | 770 |
| 30 Sep 2009 | JPY | 290,000 | 298,900 | 289,000 | 295,000 | 295,000 | +1,500 (+0.51%) | 663 |
| 29 Sep 2009 | JPY | 294,000 | 298,000 | 293,000 | 293,500 | 293,500 | -4,500 (-1.51%) | 800 |
| 28 Sep 2009 | JPY | 295,200 | 298,000 | 291,000 | 298,000 | 298,000 | -900 (-0.30%) | 600 |
| 25 Sep 2009 | JPY | 300,000 | 305,000 | 293,100 | 298,900 | 298,900 | -100 (-0.03%) | 1,373 |
| 24 Sep 2009 | JPY | 288,800 | 299,000 | 282,200 | 299,000 | 299,000 | +10,200 (+3.53%) | 590 |
| 21 Sep 2009 | JPY | 288,800 | 288,800 | 288,800 | 288,800 | 288,800 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 288,600 | 295,900 | 280,300 | 288,800 | 288,800 | +4,200 (+1.48%) | 800 |
| 17 Sep 2009 | JPY | 295,800 | 297,800 | 284,000 | 284,600 | 284,600 | -7,200 (-2.47%) | 752 |
| 16 Sep 2009 | JPY | 300,000 | 302,000 | 291,800 | 291,800 | 291,800 | -12,200 (-4.01%) | 600 |
| 15 Sep 2009 | JPY | 300,000 | 304,000 | 295,400 | 304,000 | 304,000 | +14,000 (+4.83%) | 693 |
| 14 Sep 2009 | JPY | 302,000 | 305,000 | 290,000 | 290,000 | 290,000 | -12,000 (-3.97%) | 700 |
| 11 Sep 2009 | JPY | 296,000 | 307,000 | 296,000 | 302,000 | 302,000 | +1,000 (+0.33%) | 900 |
| 10 Sep 2009 | JPY | 291,400 | 303,000 | 290,200 | 301,000 | 301,000 | +9,500 (+3.26%) | 860 |
| 9 Sep 2009 | JPY | 287,000 | 291,600 | 283,600 | 291,500 | 291,500 | +8,500 (+3.00%) | 1,000 |
| 8 Sep 2009 | JPY | 278,600 | 285,000 | 276,600 | 283,000 | 283,000 | +400 (+0.14%) | 193 |
| 7 Sep 2009 | JPY | 285,000 | 285,000 | 275,600 | 282,600 | 282,600 | -1,800 (-0.63%) | 690 |
| 4 Sep 2009 | JPY | 285,000 | 286,800 | 281,000 | 284,400 | 284,400 | +400 (+0.14%) | 292 |
| 3 Sep 2009 | JPY | 285,200 | 287,000 | 283,100 | 284,000 | 284,000 | -2,900 (-1.01%) | 569 |
| 2 Sep 2009 | JPY | 291,000 | 291,100 | 286,300 | 286,900 | 286,900 | -8,000 (-2.71%) | 491 |
| 31 Aug 2009 | JPY | 297,000 | 297,000 | 292,000 | 294,900 | 294,900 | -100 (-0.03%) | 500 |
| 28 Aug 2009 | JPY | 295,900 | 295,900 | 292,500 | 295,000 | 295,000 | +1,200 (+0.41%) | 650 |
| 27 Aug 2009 | JPY | 296,100 | 297,100 | 291,000 | 293,800 | 293,800 | -2,700 (-0.91%) | 684 |
| 26 Aug 2009 | JPY | 294,200 | 299,900 | 294,100 | 296,500 | 296,500 | +2,400 (+0.82%) | 485 |
| 25 Aug 2009 | JPY | 293,100 | 297,000 | 290,200 | 294,100 | 294,100 | +1,100 (+0.38%) | 771 |
| 24 Aug 2009 | JPY | 295,700 | 297,000 | 292,000 | 293,000 | 293,000 | -1,500 (-0.51%) | 470 |
| 21 Aug 2009 | JPY | 301,000 | 301,000 | 290,100 | 294,500 | 294,500 | -9,500 (-3.13%) | 900 |
| 20 Aug 2009 | JPY | 313,000 | 313,000 | 297,000 | 304,000 | 304,000 | +1,000 (+0.33%) | 1,164 |
