| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | JPY | 285 | 289.4445 | 285 | 289.4445 | 289.4445 | +1.111 (+0.39%) | 1,620 |
| 28 Sep 2009 | JPY | 283.3333 | 288.8889 | 283.3333 | 288.3333 | 288.3333 | +3.889 (+1.37%) | 2,880 |
| 25 Sep 2009 | JPY | 288.3333 | 288.3333 | 281.6667 | 284.4445 | 284.4445 | -1.111 (-0.39%) | 2,520 |
| 24 Sep 2009 | JPY | 287.7778 | 288.3333 | 284.4445 | 285.5555 | 285.5555 | -0.556 (-0.19%) | 4,500 |
| 21 Sep 2009 | JPY | 286.1111 | 286.1111 | 286.1111 | 286.1111 | 286.1111 | 0.0 (0.0%) | 0 |
| 18 Sep 2009 | JPY | 281.1111 | 286.1111 | 278.3333 | 286.1111 | 286.1111 | +5.556 (+1.98%) | 5,760 |
| 17 Sep 2009 | JPY | 285.5555 | 285.5555 | 280.5555 | 280.5555 | 280.5555 | -0.556 (-0.20%) | 900 |
| 16 Sep 2009 | JPY | 283.3333 | 285 | 281.1111 | 281.1111 | 281.1111 | -5 (-1.75%) | 2,160 |
| 15 Sep 2009 | JPY | 287.7778 | 287.7778 | 283.8889 | 286.1111 | 286.1111 | +2.222 (+0.78%) | 900 |
| 14 Sep 2009 | JPY | 287.2222 | 287.2222 | 282.2222 | 283.8889 | 283.8889 | -3.333 (-1.16%) | 12,240 |
| 11 Sep 2009 | JPY | 287.2222 | 287.2222 | 287.2222 | 287.2222 | 287.2222 | 0.0 (0.0%) | 48,960 |
| 10 Sep 2009 | JPY | 285 | 288.3333 | 285 | 287.2222 | 287.2222 | +3.333 (+1.17%) | 1,440 |
| 9 Sep 2009 | JPY | 288.3333 | 288.3333 | 283.8889 | 283.8889 | 283.8889 | +0.556 (+0.20%) | 1,080 |
| 8 Sep 2009 | JPY | 283.3333 | 286.1111 | 282.2222 | 283.3333 | 283.3333 | 0.0 (0.0%) | 2,880 |
| 7 Sep 2009 | JPY | 283.8889 | 286.1111 | 283.3333 | 283.3333 | 283.3333 | +5 (+1.80%) | 2,160 |
| 4 Sep 2009 | JPY | 277.2222 | 280.5555 | 277.2222 | 278.3333 | 278.3333 | +0.555 (+0.20%) | 6,840 |
| 3 Sep 2009 | JPY | 276.1111 | 280 | 276.1111 | 277.7778 | 277.7778 | +2.222 (+0.81%) | 2,520 |
| 2 Sep 2009 | JPY | 275 | 275.5555 | 272.7778 | 275.5555 | 275.5555 | -1.667 (-0.60%) | 1,800 |
| 31 Aug 2009 | JPY | 277.2222 | 278.3333 | 275.5555 | 277.2222 | 277.2222 | 0.0 (0.0%) | 2,880 |
| 28 Aug 2009 | JPY | 278.3333 | 278.3333 | 277.2222 | 277.2222 | 277.2222 | +0.555 (+0.20%) | 720 |
| 27 Aug 2009 | JPY | 275 | 276.6667 | 275 | 276.6667 | 276.6667 | 0.0 (0.0%) | 540 |
| 26 Aug 2009 | JPY | 275.5555 | 276.6667 | 275.5555 | 276.6667 | 276.6667 | +3.889 (+1.43%) | 1,080 |
| 25 Aug 2009 | JPY | 274.4445 | 275 | 272.7778 | 272.7778 | 272.7778 | -2.222 (-0.81%) | 1,440 |
| 24 Aug 2009 | JPY | 275 | 275 | 275 | 275 | 275 | +1.111 (+0.41%) | 1,440 |
| 21 Aug 2009 | JPY | 271.1111 | 275 | 271.1111 | 273.8889 | 273.8889 | +1.667 (+0.61%) | 1,980 |
| 20 Aug 2009 | JPY | 273.3333 | 273.3333 | 272.2222 | 272.2222 | 272.2222 | +1.667 (+0.62%) | 1,260 |
| 19 Aug 2009 | JPY | 272.7778 | 272.7778 | 270.5555 | 270.5555 | 270.5555 | +0.555 (+0.21%) | 540 |
| 18 Aug 2009 | JPY | 271.6667 | 271.6667 | 270 | 270 | 270 | -2.222 (-0.82%) | 3,060 |
| 17 Aug 2009 | JPY | 274.4445 | 274.4445 | 272.2222 | 272.2222 | 272.2222 | -2.222 (-0.81%) | 1,080 |
| 14 Aug 2009 | JPY | 273.3333 | 275 | 273.3333 | 274.4445 | 274.4445 | +0.556 (+0.20%) | 5,580 |
