| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2009 | JPY | 15,710 | 16,010 | 15,500 | 16,010 | 16,010 | +100 (+0.63%) | 362 |
| 28 Oct 2009 | JPY | 16,200 | 16,280 | 15,860 | 15,910 | 15,910 | -490 (-2.99%) | 95 |
| 27 Oct 2009 | JPY | 16,520 | 16,520 | 16,200 | 16,400 | 16,400 | -560 (-3.30%) | 97 |
| 26 Oct 2009 | JPY | 16,840 | 17,070 | 16,840 | 16,960 | 16,960 | -170 (-0.99%) | 14 |
| 23 Oct 2009 | JPY | 17,030 | 17,130 | 17,030 | 17,130 | 17,130 | +280 (+1.66%) | 90 |
| 22 Oct 2009 | JPY | 16,880 | 16,950 | 16,620 | 16,850 | 16,850 | -350 (-2.03%) | 1,288 |
| 21 Oct 2009 | JPY | 17,480 | 17,480 | 17,120 | 17,200 | 17,200 | -400 (-2.27%) | 1,842 |
| 20 Oct 2009 | JPY | 17,260 | 17,600 | 17,260 | 17,600 | 17,600 | +490 (+2.86%) | 1,085 |
| 19 Oct 2009 | JPY | 16,640 | 17,110 | 16,530 | 17,110 | 17,110 | +470 (+2.82%) | 79 |
| 16 Oct 2009 | JPY | 16,850 | 16,850 | 16,570 | 16,640 | 16,640 | -150 (-0.89%) | 116 |
| 15 Oct 2009 | JPY | 16,890 | 16,910 | 16,790 | 16,790 | 16,790 | +240 (+1.45%) | 52 |
| 14 Oct 2009 | JPY | 16,430 | 16,550 | 16,260 | 16,550 | 16,550 | +80 (+0.49%) | 40 |
| 13 Oct 2009 | JPY | 16,670 | 16,680 | 16,440 | 16,470 | 16,470 | 0.0 (0.0%) | 110 |
| 9 Oct 2009 | JPY | 16,700 | 16,700 | 16,320 | 16,470 | 16,470 | +170 (+1.04%) | 45 |
| 8 Oct 2009 | JPY | 16,470 | 16,480 | 16,270 | 16,300 | 16,300 | -200 (-1.21%) | 228 |
| 7 Oct 2009 | JPY | 16,010 | 16,550 | 16,010 | 16,500 | 16,500 | +960 (+6.18%) | 176 |
| 6 Oct 2009 | JPY | 15,490 | 15,540 | 15,490 | 15,540 | 15,540 | +130 (+0.84%) | 24 |
| 5 Oct 2009 | JPY | 15,750 | 15,750 | 15,320 | 15,410 | 15,410 | -220 (-1.41%) | 83 |
| 2 Oct 2009 | JPY | 15,730 | 15,880 | 15,630 | 15,630 | 15,630 | -320 (-2.01%) | 306 |
| 1 Oct 2009 | JPY | 16,000 | 16,290 | 15,940 | 15,950 | 15,950 | -200 (-1.24%) | 322 |
| 30 Sep 2009 | JPY | 16,350 | 16,350 | 15,920 | 16,150 | 16,150 | -400 (-2.42%) | 105 |
| 29 Sep 2009 | JPY | 16,660 | 16,660 | 16,500 | 16,550 | 16,550 | +270 (+1.66%) | 9 |
| 28 Sep 2009 | JPY | 16,430 | 16,430 | 16,170 | 16,280 | 16,280 | -510 (-3.04%) | 390 |
| 25 Sep 2009 | JPY | 17,320 | 17,510 | 16,720 | 16,790 | 16,790 | -640 (-3.67%) | 654 |
| 24 Sep 2009 | JPY | 17,660 | 17,660 | 17,430 | 17,430 | 17,430 | -210 (-1.19%) | 93 |
| 18 Sep 2009 | JPY | 17,840 | 17,840 | 17,360 | 17,640 | 17,640 | -350 (-1.95%) | 309 |
| 17 Sep 2009 | JPY | 18,470 | 18,470 | 17,900 | 17,990 | 17,990 | -360 (-1.96%) | 229 |
| 16 Sep 2009 | JPY | 19,000 | 19,000 | 18,310 | 18,350 | 18,350 | -200 (-1.08%) | 192 |
| 15 Sep 2009 | JPY | 18,760 | 18,830 | 18,510 | 18,550 | 18,550 | +40 (+0.22%) | 238 |
| 14 Sep 2009 | JPY | 18,960 | 18,960 | 18,400 | 18,510 | 18,510 | -410 (-2.17%) | 269 |
