| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | JPY | 845 | 848 | 840 | 842 | 842 | -1 (-0.12%) | 22,700 |
| 28 Sep 2009 | JPY | 847 | 847 | 835 | 843 | 843 | -5 (-0.59%) | 20,100 |
| 25 Sep 2009 | JPY | 859 | 859 | 835 | 848 | 848 | -1 (-0.12%) | 27,000 |
| 24 Sep 2009 | JPY | 833 | 849 | 831 | 849 | 849 | +16 (+1.92%) | 24,800 |
| 18 Sep 2009 | JPY | 837 | 837 | 823 | 833 | 833 | -6 (-0.72%) | 23,100 |
| 17 Sep 2009 | JPY | 836 | 839 | 832 | 839 | 839 | +5 (+0.60%) | 16,000 |
| 16 Sep 2009 | JPY | 834 | 839 | 830 | 834 | 834 | +2 (+0.24%) | 26,400 |
| 15 Sep 2009 | JPY | 826 | 833 | 824 | 832 | 832 | +7 (+0.85%) | 15,500 |
| 14 Sep 2009 | JPY | 828 | 828 | 821 | 825 | 825 | +2 (+0.24%) | 24,700 |
| 11 Sep 2009 | JPY | 823 | 828 | 818 | 823 | 823 | -3 (-0.36%) | 39,100 |
| 10 Sep 2009 | JPY | 821 | 830 | 819 | 826 | 826 | +6 (+0.73%) | 19,700 |
| 9 Sep 2009 | JPY | 828 | 834 | 820 | 820 | 820 | -7 (-0.85%) | 32,800 |
| 8 Sep 2009 | JPY | 820 | 828 | 820 | 827 | 827 | +2 (+0.24%) | 14,200 |
| 7 Sep 2009 | JPY | 832 | 836 | 821 | 825 | 825 | -6 (-0.72%) | 18,300 |
| 4 Sep 2009 | JPY | 831 | 834 | 818 | 831 | 831 | -3 (-0.36%) | 30,700 |
| 3 Sep 2009 | JPY | 830 | 840 | 829 | 834 | 834 | -2 (-0.24%) | 13,700 |
| 2 Sep 2009 | JPY | 842 | 842 | 830 | 836 | 836 | -23 (-2.68%) | 30,800 |
| 31 Aug 2009 | JPY | 861 | 867 | 855 | 859 | 859 | -1 (-0.12%) | 28,300 |
| 28 Aug 2009 | JPY | 853 | 863 | 845 | 860 | 860 | +1 (+0.12%) | 34,100 |
| 27 Aug 2009 | JPY | 862 | 868 | 841 | 859 | 859 | -14 (-1.60%) | 38,800 |
| 26 Aug 2009 | JPY | 851 | 878 | 846 | 873 | 873 | +4 (+0.46%) | 42,300 |
| 25 Aug 2009 | JPY | 864 | 874 | 863 | 869 | 869 | -15 (-1.70%) | 38,900 |
| 24 Aug 2009 | JPY | 850 | 884 | 850 | 884 | 884 | +32 (+3.76%) | 59,000 |
| 21 Aug 2009 | JPY | 857 | 857 | 844 | 852 | 852 | -5 (-0.58%) | 36,800 |
| 20 Aug 2009 | JPY | 840 | 861 | 839 | 857 | 857 | +14 (+1.66%) | 28,400 |
| 19 Aug 2009 | JPY | 843 | 849 | 840 | 843 | 843 | -8 (-0.94%) | 27,700 |
| 18 Aug 2009 | JPY | 850 | 858 | 840 | 851 | 851 | -19 (-2.18%) | 56,400 |
| 17 Aug 2009 | JPY | 871 | 872 | 848 | 870 | 870 | -9 (-1.02%) | 57,900 |
| 14 Aug 2009 | JPY | 883 | 894 | 873 | 879 | 879 | -4 (-0.45%) | 45,400 |
| 13 Aug 2009 | JPY | 871 | 889 | 871 | 883 | 883 | +4 (+0.46%) | 44,100 |
