| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2009 | JPY | 370 | 376 | 345 | 350 | 350 | -16 (-4.37%) | 42,200 |
| 2 Oct 2009 | JPY | 388 | 391 | 366 | 366 | 366 | -32 (-8.04%) | 86,000 |
| 1 Oct 2009 | JPY | 404 | 404 | 392 | 398 | 398 | -7 (-1.73%) | 33,700 |
| 30 Sep 2009 | JPY | 394 | 405 | 394 | 405 | 405 | +11 (+2.79%) | 44,600 |
| 29 Sep 2009 | JPY | 416 | 416 | 394 | 394 | 394 | -17 (-4.14%) | 69,400 |
| 28 Sep 2009 | JPY | 420 | 425 | 409 | 411 | 411 | -18 (-4.20%) | 73,500 |
| 25 Sep 2009 | JPY | 432 | 437 | 418 | 429 | 429 | -3 (-0.69%) | 39,200 |
| 24 Sep 2009 | JPY | 433 | 444 | 432 | 432 | 432 | -11 (-2.48%) | 49,300 |
| 18 Sep 2009 | JPY | 442 | 449 | 425 | 443 | 443 | +3 (+0.68%) | 73,700 |
| 17 Sep 2009 | JPY | 425 | 440 | 419 | 440 | 440 | +25 (+6.02%) | 58,200 |
| 16 Sep 2009 | JPY | 409 | 425 | 405 | 415 | 415 | +11 (+2.72%) | 93,200 |
| 15 Sep 2009 | JPY | 431 | 431 | 404 | 404 | 404 | -28 (-6.48%) | 121,200 |
| 14 Sep 2009 | JPY | 440 | 445 | 431 | 432 | 432 | -8 (-1.82%) | 61,700 |
| 11 Sep 2009 | JPY | 440 | 448 | 435 | 440 | 440 | +1 (+0.23%) | 100,700 |
| 10 Sep 2009 | JPY | 439 | 449 | 437 | 439 | 439 | 0.0 (0.0%) | 121,200 |
| 9 Sep 2009 | JPY | 436 | 444 | 431 | 439 | 439 | +3 (+0.69%) | 82,000 |
| 8 Sep 2009 | JPY | 445 | 455 | 433 | 436 | 436 | -4 (-0.91%) | 128,300 |
| 7 Sep 2009 | JPY | 486 | 495 | 440 | 440 | 440 | -50 (-10.20%) | 160,900 |
| 4 Sep 2009 | JPY | 506 | 508 | 485 | 490 | 490 | -14 (-2.78%) | 134,100 |
| 3 Sep 2009 | JPY | 497 | 505 | 484 | 504 | 504 | +7 (+1.41%) | 78,600 |
| 2 Sep 2009 | JPY | 488 | 502 | 485 | 497 | 497 | +11 (+2.26%) | 97,500 |
| 31 Aug 2009 | JPY | 498 | 510 | 481 | 486 | 486 | -7 (-1.42%) | 164,100 |
| 28 Aug 2009 | JPY | 470 | 497 | 470 | 493 | 493 | +19 (+4.01%) | 164,800 |
| 27 Aug 2009 | JPY | 477 | 480 | 466 | 474 | 474 | -8 (-1.66%) | 66,500 |
| 26 Aug 2009 | JPY | 483 | 487 | 470 | 482 | 482 | -1 (-0.21%) | 115,400 |
| 25 Aug 2009 | JPY | 457 | 486 | 455 | 483 | 483 | +31 (+6.86%) | 264,300 |
| 24 Aug 2009 | JPY | 449 | 460 | 449 | 452 | 452 | +7 (+1.57%) | 80,200 |
| 21 Aug 2009 | JPY | 459 | 459 | 438 | 445 | 445 | -12 (-2.63%) | 84,300 |
| 20 Aug 2009 | JPY | 453 | 462 | 452 | 457 | 457 | +2 (+0.44%) | 77,000 |
| 19 Aug 2009 | JPY | 446 | 468 | 441 | 455 | 455 | +14 (+3.17%) | 194,600 |
