| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | JPY | 555 | 559 | 552 | 559 | 559 | +1 (+0.18%) | 10,100 |
| 28 Sep 2009 | JPY | 555 | 559 | 551 | 558 | 558 | 0.0 (0.0%) | 12,100 |
| 25 Sep 2009 | JPY | 564 | 570 | 557 | 558 | 558 | -35 (-5.90%) | 51,000 |
| 24 Sep 2009 | JPY | 579 | 598 | 579 | 593 | 593 | +17 (+2.95%) | 137,900 |
| 18 Sep 2009 | JPY | 579 | 579 | 568 | 576 | 576 | -2 (-0.35%) | 23,000 |
| 17 Sep 2009 | JPY | 578 | 578 | 572 | 578 | 578 | +10 (+1.76%) | 7,700 |
| 16 Sep 2009 | JPY | 570 | 575 | 568 | 568 | 568 | 0.0 (0.0%) | 14,200 |
| 15 Sep 2009 | JPY | 570 | 570 | 566 | 568 | 568 | +1 (+0.18%) | 14,600 |
| 14 Sep 2009 | JPY | 575 | 575 | 561 | 567 | 567 | +1 (+0.18%) | 13,200 |
| 11 Sep 2009 | JPY | 576 | 576 | 565 | 566 | 566 | -2 (-0.35%) | 22,500 |
| 10 Sep 2009 | JPY | 570 | 571 | 563 | 568 | 568 | +10 (+1.79%) | 7,200 |
| 9 Sep 2009 | JPY | 565 | 565 | 558 | 558 | 558 | 0.0 (0.0%) | 3,700 |
| 8 Sep 2009 | JPY | 559 | 563 | 557 | 558 | 558 | +3 (+0.54%) | 6,100 |
| 7 Sep 2009 | JPY | 560 | 563 | 555 | 555 | 555 | +2 (+0.36%) | 5,100 |
| 4 Sep 2009 | JPY | 565 | 567 | 553 | 553 | 553 | -11 (-1.95%) | 18,800 |
| 3 Sep 2009 | JPY | 569 | 569 | 561 | 564 | 564 | -1 (-0.18%) | 10,100 |
| 2 Sep 2009 | JPY | 567 | 571 | 562 | 565 | 565 | 0.0 (0.0%) | 13,900 |
| 31 Aug 2009 | JPY | 567 | 578 | 564 | 565 | 565 | +1 (+0.18%) | 21,200 |
| 28 Aug 2009 | JPY | 573 | 577 | 563 | 564 | 564 | -7 (-1.23%) | 14,900 |
| 27 Aug 2009 | JPY | 573 | 574 | 565 | 571 | 571 | +1 (+0.18%) | 10,500 |
| 26 Aug 2009 | JPY | 582 | 591 | 568 | 570 | 570 | -7 (-1.21%) | 21,600 |
| 25 Aug 2009 | JPY | 580 | 582 | 577 | 577 | 577 | -7 (-1.20%) | 7,800 |
| 24 Aug 2009 | JPY | 577 | 589 | 575 | 584 | 584 | +12 (+2.10%) | 9,000 |
| 21 Aug 2009 | JPY | 573 | 580 | 566 | 572 | 572 | -3 (-0.52%) | 9,000 |
| 20 Aug 2009 | JPY | 586 | 592 | 569 | 575 | 575 | -3 (-0.52%) | 24,400 |
| 19 Aug 2009 | JPY | 604 | 604 | 577 | 578 | 578 | -21 (-3.51%) | 22,300 |
| 18 Aug 2009 | JPY | 602 | 605 | 597 | 599 | 599 | -7 (-1.16%) | 7,800 |
| 17 Aug 2009 | JPY | 600 | 606 | 592 | 606 | 606 | +7 (+1.17%) | 16,400 |
| 14 Aug 2009 | JPY | 595 | 601 | 593 | 599 | 599 | +4 (+0.67%) | 9,600 |
| 13 Aug 2009 | JPY | 590 | 597 | 590 | 595 | 595 | +5 (+0.85%) | 3,200 |
