| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | JPY | 850 | 850 | 844 | 846 | 846 | -6 (-0.70%) | 10,500 |
| 2 Oct 2009 | JPY | 844 | 852 | 844 | 852 | 852 | 0.0 (0.0%) | 21,500 |
| 1 Oct 2009 | JPY | 852 | 854 | 844 | 852 | 852 | +8 (+0.95%) | 12,000 |
| 30 Sep 2009 | JPY | 858 | 858 | 844 | 844 | 844 | -6 (-0.71%) | 16,500 |
| 29 Sep 2009 | JPY | 846 | 850 | 840 | 850 | 850 | +2 (+0.24%) | 22,000 |
| 28 Sep 2009 | JPY | 840 | 848 | 840 | 848 | 848 | 0.0 (0.0%) | 15,500 |
| 25 Sep 2009 | JPY | 868 | 868 | 848 | 848 | 848 | -28 (-3.20%) | 32,000 |
| 24 Sep 2009 | JPY | 876 | 888 | 864 | 876 | 876 | +8 (+0.92%) | 122,500 |
| 21 Sep 2009 | JPY | 868 | 868 | 868 | 868 | 868 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 856 | 868 | 850 | 868 | 868 | +12 (+1.40%) | 18,000 |
| 17 Sep 2009 | JPY | 864 | 864 | 854 | 856 | 856 | -4 (-0.47%) | 9,500 |
| 16 Sep 2009 | JPY | 858 | 870 | 858 | 860 | 860 | -8 (-0.92%) | 22,500 |
| 15 Sep 2009 | JPY | 866 | 870 | 858 | 868 | 868 | +6 (+0.70%) | 14,000 |
| 14 Sep 2009 | JPY | 868 | 868 | 840 | 862 | 862 | -10 (-1.15%) | 26,500 |
| 11 Sep 2009 | JPY | 878 | 878 | 864 | 872 | 872 | -4 (-0.46%) | 36,000 |
| 10 Sep 2009 | JPY | 866 | 880 | 866 | 876 | 876 | +14 (+1.62%) | 17,500 |
| 9 Sep 2009 | JPY | 858 | 864 | 856 | 862 | 862 | +4 (+0.47%) | 12,500 |
| 8 Sep 2009 | JPY | 860 | 860 | 852 | 858 | 858 | +8 (+0.94%) | 10,500 |
| 7 Sep 2009 | JPY | 846 | 852 | 846 | 850 | 850 | +6 (+0.71%) | 7,000 |
| 4 Sep 2009 | JPY | 844 | 850 | 844 | 844 | 844 | 0.0 (0.0%) | 8,000 |
| 3 Sep 2009 | JPY | 844 | 854 | 844 | 844 | 844 | 0.0 (0.0%) | 12,000 |
| 2 Sep 2009 | JPY | 842 | 846 | 838 | 844 | 844 | +2 (+0.24%) | 22,500 |
| 31 Aug 2009 | JPY | 840 | 850 | 836 | 842 | 842 | +4 (+0.48%) | 24,000 |
| 28 Aug 2009 | JPY | 844 | 846 | 838 | 838 | 838 | -8 (-0.95%) | 18,000 |
| 27 Aug 2009 | JPY | 852 | 852 | 844 | 846 | 846 | -4 (-0.47%) | 12,000 |
| 26 Aug 2009 | JPY | 848 | 850 | 842 | 850 | 850 | +10 (+1.19%) | 24,000 |
| 25 Aug 2009 | JPY | 846 | 846 | 840 | 840 | 840 | -8 (-0.94%) | 11,000 |
| 24 Aug 2009 | JPY | 852 | 856 | 846 | 848 | 848 | +2 (+0.24%) | 11,000 |
| 21 Aug 2009 | JPY | 848 | 848 | 838 | 846 | 846 | -2 (-0.24%) | 12,000 |
| 20 Aug 2009 | JPY | 844 | 852 | 842 | 848 | 848 | +8 (+0.95%) | 14,000 |
