| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | JPY | 41,000 | 41,250 | 40,500 | 40,500 | 40,500 | +500 (+1.25%) | 18 |
| 4 Nov 2009 | JPY | 40,500 | 40,500 | 40,000 | 40,000 | 40,000 | -500 (-1.23%) | 14 |
| 2 Nov 2009 | JPY | 40,000 | 41,000 | 40,000 | 40,500 | 40,500 | +500 (+1.25%) | 12 |
| 30 Oct 2009 | JPY | 41,400 | 41,700 | 37,850 | 40,000 | 40,000 | -1,300 (-3.15%) | 86 |
| 29 Oct 2009 | JPY | 42,850 | 42,850 | 41,250 | 41,300 | 41,300 | -1,050 (-2.48%) | 14 |
| 28 Oct 2009 | JPY | 42,600 | 42,600 | 40,000 | 42,350 | 42,350 | -250 (-0.59%) | 46 |
| 27 Oct 2009 | JPY | 42,550 | 43,750 | 42,550 | 42,600 | 42,600 | -550 (-1.27%) | 36 |
| 26 Oct 2009 | JPY | 45,750 | 46,500 | 42,600 | 43,150 | 43,150 | -4,300 (-9.06%) | 122 |
| 23 Oct 2009 | JPY | 47,250 | 47,500 | 45,750 | 47,450 | 47,450 | +1,700 (+3.72%) | 124 |
| 22 Oct 2009 | JPY | 41,250 | 45,750 | 40,000 | 45,750 | 45,750 | +5,000 (+12.27%) | 200 |
| 21 Oct 2009 | JPY | 39,250 | 41,000 | 39,000 | 40,750 | 40,750 | +900 (+2.26%) | 112 |
| 20 Oct 2009 | JPY | 38,500 | 40,250 | 37,550 | 39,850 | 39,850 | +2,350 (+6.27%) | 188 |
| 19 Oct 2009 | JPY | 38,800 | 40,300 | 37,500 | 37,500 | 37,500 | +2,200 (+6.23%) | 200 |
| 16 Oct 2009 | JPY | 36,300 | 36,300 | 35,300 | 35,300 | 35,300 | +200 (+0.57%) | 6 |
| 15 Oct 2009 | JPY | 35,050 | 35,200 | 35,050 | 35,100 | 35,100 | +50 (+0.14%) | 12 |
| 14 Oct 2009 | JPY | 35,000 | 35,250 | 35,000 | 35,050 | 35,050 | +250 (+0.72%) | 14 |
| 13 Oct 2009 | JPY | 34,650 | 35,150 | 34,650 | 34,800 | 34,800 | -150 (-0.43%) | 20 |
| 9 Oct 2009 | JPY | 34,950 | 37,000 | 34,950 | 34,950 | 34,950 | +50 (+0.14%) | 0 |
| 8 Oct 2009 | JPY | 34,900 | 37,200 | 34,900 | 34,900 | 34,900 | +250 (+0.72%) | 0 |
| 7 Oct 2009 | JPY | 34,650 | 37,200 | 34,650 | 34,650 | 34,650 | -50 (-0.14%) | 0 |
| 6 Oct 2009 | JPY | 34,700 | 37,200 | 34,700 | 34,700 | 34,700 | -400 (-1.14%) | 0 |
| 5 Oct 2009 | JPY | 35,100 | 35,100 | 35,100 | 35,100 | 35,100 | -350 (-0.99%) | 6 |
| 2 Oct 2009 | JPY | 35,650 | 35,650 | 35,450 | 35,450 | 35,450 | -2,650 (-6.96%) | 16 |
| 1 Oct 2009 | JPY | 38,100 | 38,100 | 38,100 | 38,100 | 38,100 | -250 (-0.65%) | 2 |
| 30 Sep 2009 | JPY | 38,000 | 38,500 | 38,000 | 38,350 | 38,350 | +2,350 (+6.53%) | 68 |
| 29 Sep 2009 | JPY | 35,100 | 36,000 | 35,000 | 36,000 | 36,000 | +600 (+1.69%) | 20 |
| 28 Sep 2009 | JPY | 35,250 | 35,400 | 34,400 | 35,400 | 35,400 | -100 (-0.28%) | 40 |
| 25 Sep 2009 | JPY | 35,250 | 35,500 | 35,250 | 35,500 | 35,500 | 0.0 (0.0%) | 4 |
| 24 Sep 2009 | JPY | 34,500 | 35,500 | 34,500 | 35,500 | 35,500 | -500 (-1.39%) | 16 |
| 21 Sep 2009 | JPY | 36,000 | 36,000 | 36,000 | 36,000 | 36,000 | 0.0 (0.0%) | 0 |
