| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2009 | JPY | 536 | 536 | 527 | 530 | 530 | -10 (-1.85%) | 1,000 |
| 17 Sep 2009 | JPY | 545 | 545 | 540 | 540 | 540 | -10 (-1.82%) | 1,300 |
| 16 Sep 2009 | JPY | 553 | 553 | 550 | 550 | 550 | -15 (-2.65%) | 1,600 |
| 15 Sep 2009 | JPY | 565 | 565 | 565 | 565 | 565 | -3 (-0.53%) | 600 |
| 14 Sep 2009 | JPY | 568 | 568 | 568 | 568 | 568 | 0.0 (0.0%) | 0 |
| 11 Sep 2009 | JPY | 551 | 569 | 551 | 568 | 568 | +13 (+2.34%) | 800 |
| 10 Sep 2009 | JPY | 558 | 561 | 551 | 555 | 555 | -2 (-0.36%) | 3,000 |
| 9 Sep 2009 | JPY | 557 | 557 | 557 | 557 | 557 | -8 (-1.42%) | 600 |
| 8 Sep 2009 | JPY | 565 | 566 | 565 | 565 | 565 | 0.0 (0.0%) | 1,200 |
| 7 Sep 2009 | JPY | 566 | 566 | 557 | 565 | 565 | +2 (+0.36%) | 1,500 |
| 4 Sep 2009 | JPY | 581 | 581 | 562 | 563 | 563 | -18 (-3.10%) | 1,300 |
| 3 Sep 2009 | JPY | 595 | 595 | 581 | 581 | 581 | -19 (-3.17%) | 800 |
| 2 Sep 2009 | JPY | 600 | 600 | 600 | 600 | 600 | +5 (+0.84%) | 0 |
| 31 Aug 2009 | JPY | 592 | 595 | 592 | 595 | 595 | -5 (-0.83%) | 2,600 |
| 28 Aug 2009 | JPY | 613 | 624 | 600 | 600 | 600 | -23 (-3.69%) | 3,600 |
| 27 Aug 2009 | JPY | 601 | 623 | 592 | 623 | 623 | +3 (+0.48%) | 7,600 |
| 26 Aug 2009 | JPY | 620 | 620 | 620 | 620 | 620 | +30 (+5.08%) | 200 |
| 25 Aug 2009 | JPY | 592 | 592 | 590 | 590 | 590 | +2 (+0.34%) | 1,600 |
| 24 Aug 2009 | JPY | 587 | 589 | 587 | 588 | 588 | -7 (-1.18%) | 600 |
| 21 Aug 2009 | JPY | 597 | 597 | 595 | 595 | 595 | -2 (-0.34%) | 1,800 |
| 20 Aug 2009 | JPY | 597 | 597 | 597 | 597 | 597 | -1 (-0.17%) | 100 |
| 19 Aug 2009 | JPY | 599 | 599 | 598 | 598 | 598 | -1 (-0.17%) | 300 |
| 18 Aug 2009 | JPY | 600 | 600 | 599 | 599 | 599 | -1 (-0.17%) | 1,200 |
| 17 Aug 2009 | JPY | 600 | 600 | 600 | 600 | 600 | +1 (+0.17%) | 100 |
| 14 Aug 2009 | JPY | 599 | 600 | 599 | 599 | 599 | -1 (-0.17%) | 700 |
| 13 Aug 2009 | JPY | 615 | 615 | 600 | 600 | 600 | -15 (-2.44%) | 3,400 |
| 12 Aug 2009 | JPY | 606 | 615 | 606 | 615 | 615 | +9 (+1.49%) | 900 |
| 11 Aug 2009 | JPY | 605 | 606 | 605 | 606 | 606 | -4 (-0.66%) | 400 |
| 10 Aug 2009 | JPY | 610 | 610 | 610 | 610 | 610 | 0.0 (0.0%) | 0 |
| 7 Aug 2009 | JPY | 609 | 610 | 609 | 610 | 610 | +3 (+0.49%) | 1,500 |
