| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | JPY | 779 | 779 | 759 | 773 | 773 | -1 (-0.13%) | 24,400 |
| 4 Nov 2009 | JPY | 756 | 781 | 745 | 774 | 774 | +1 (+0.13%) | 54,200 |
| 2 Nov 2009 | JPY | 782 | 786 | 767 | 773 | 773 | -5 (-0.64%) | 34,700 |
| 30 Oct 2009 | JPY | 773 | 798 | 762 | 778 | 778 | +25 (+3.32%) | 38,500 |
| 29 Oct 2009 | JPY | 747 | 760 | 747 | 753 | 753 | -24 (-3.09%) | 53,900 |
| 28 Oct 2009 | JPY | 759 | 790 | 759 | 777 | 777 | +8 (+1.04%) | 41,800 |
| 27 Oct 2009 | JPY | 790 | 790 | 759 | 769 | 769 | -29 (-3.63%) | 45,800 |
| 26 Oct 2009 | JPY | 794 | 808 | 786 | 798 | 798 | +32 (+4.18%) | 47,000 |
| 23 Oct 2009 | JPY | 768 | 797 | 766 | 766 | 766 | -10 (-1.29%) | 44,900 |
| 22 Oct 2009 | JPY | 768 | 779 | 763 | 776 | 776 | -8 (-1.02%) | 39,200 |
| 21 Oct 2009 | JPY | 774 | 789 | 774 | 784 | 784 | -3 (-0.38%) | 24,800 |
| 20 Oct 2009 | JPY | 773 | 787 | 763 | 787 | 787 | +14 (+1.81%) | 36,000 |
| 19 Oct 2009 | JPY | 753 | 773 | 753 | 773 | 773 | +10 (+1.31%) | 20,000 |
| 16 Oct 2009 | JPY | 771 | 781 | 755 | 763 | 763 | -16 (-2.05%) | 26,800 |
| 15 Oct 2009 | JPY | 775 | 789 | 757 | 779 | 779 | -6 (-0.76%) | 24,600 |
| 14 Oct 2009 | JPY | 779 | 786 | 763 | 785 | 785 | +7 (+0.90%) | 27,300 |
| 13 Oct 2009 | JPY | 790 | 790 | 777 | 778 | 778 | -2 (-0.26%) | 19,200 |
| 9 Oct 2009 | JPY | 775 | 781 | 752 | 780 | 780 | +7 (+0.91%) | 24,100 |
| 8 Oct 2009 | JPY | 785 | 785 | 772 | 773 | 773 | -21 (-2.64%) | 31,600 |
| 7 Oct 2009 | JPY | 786 | 794 | 765 | 794 | 794 | +9 (+1.15%) | 32,100 |
| 6 Oct 2009 | JPY | 790 | 790 | 769 | 785 | 785 | -5 (-0.63%) | 45,500 |
| 5 Oct 2009 | JPY | 804 | 804 | 789 | 790 | 790 | -1 (-0.13%) | 16,700 |
| 2 Oct 2009 | JPY | 802 | 802 | 780 | 791 | 791 | -31 (-3.77%) | 35,400 |
| 1 Oct 2009 | JPY | 828 | 834 | 813 | 822 | 822 | -15 (-1.79%) | 41,500 |
| 30 Sep 2009 | JPY | 821 | 840 | 815 | 837 | 837 | +25 (+3.08%) | 56,900 |
| 29 Sep 2009 | JPY | 808 | 815 | 801 | 812 | 812 | -6 (-0.73%) | 35,300 |
| 28 Sep 2009 | JPY | 807 | 824 | 804 | 818 | 818 | +11 (+1.36%) | 52,100 |
| 25 Sep 2009 | JPY | 793 | 818 | 782 | 807 | 807 | -15 (-1.82%) | 67,500 |
| 24 Sep 2009 | JPY | 835 | 835 | 807 | 822 | 822 | +37 (+4.71%) | 86,600 |
| 18 Sep 2009 | JPY | 805 | 805 | 777 | 785 | 785 | +10 (+1.29%) | 66,300 |
