| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | JPY | 18.875 | 20.0125 | 18.875 | 19.275 | 19.275 | +1.762 (+10.06%) | 18,400 |
| 13 Nov 2009 | JPY | 18 | 18.0125 | 17.5 | 17.5125 | 17.5125 | -2.237 (-11.33%) | 24,800 |
| 12 Nov 2009 | JPY | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | +1.875 (+10.49%) | 1,600 |
| 11 Nov 2009 | JPY | 18.25 | 18.25 | 17.875 | 17.875 | 17.875 | -0.375 (-2.05%) | 9,600 |
| 9 Nov 2009 | JPY | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 8,800 |
| 6 Nov 2009 | JPY | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 800 |
| 5 Nov 2009 | JPY | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 1,600 |
| 4 Nov 2009 | JPY | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 1,600 |
| 30 Oct 2009 | JPY | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.125 (+0.69%) | 2,400 |
| 29 Oct 2009 | JPY | 18.125 | 18.1375 | 18.125 | 18.125 | 18.125 | 0.0 (0.0%) | 5,600 |
| 28 Oct 2009 | JPY | 19 | 19 | 18.125 | 18.125 | 18.125 | -0.375 (-2.03%) | 12,000 |
| 27 Oct 2009 | JPY | 18.75 | 18.7625 | 18.5 | 18.5 | 18.5 | -2 (-9.76%) | 9,600 |
| 26 Oct 2009 | JPY | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 800 |
| 23 Oct 2009 | JPY | 20.75 | 20.75 | 20.5 | 20.5 | 20.5 | -2.5 (-10.87%) | 31,200 |
| 22 Oct 2009 | JPY | 23 | 23 | 22.5 | 23 | 23 | +3.35 (+17.05%) | 88,800 |
| 21 Oct 2009 | JPY | 21.625 | 21.625 | 19.65 | 19.65 | 19.65 | +0.025 (+0.13%) | 8,000 |
| 20 Oct 2009 | JPY | 20.025 | 20.025 | 19.625 | 19.625 | 19.625 | -0.375 (-1.88%) | 7,200 |
| 19 Oct 2009 | JPY | 20.3125 | 20.3125 | 20 | 20 | 20 | -0.625 (-3.03%) | 3,200 |
| 16 Oct 2009 | JPY | 19.875 | 20.625 | 19.875 | 20.625 | 20.625 | +0.75 (+3.77%) | 2,400 |
| 15 Oct 2009 | JPY | 19.75 | 19.875 | 19.75 | 19.875 | 19.875 | +0.875 (+4.61%) | 1,600 |
| 14 Oct 2009 | JPY | 19 | 19 | 19 | 19 | 19 | +0.75 (+4.11%) | 800 |
| 13 Oct 2009 | JPY | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +0.1 (+0.55%) | 800 |
| 9 Oct 2009 | JPY | 18.8625 | 18.8625 | 18.15 | 18.15 | 18.15 | -1.212 (-6.26%) | 4,000 |
| 8 Oct 2009 | JPY | 19.125 | 19.3625 | 18.875 | 19.3625 | 19.3625 | +0.237 (+1.24%) | 3,200 |
| 7 Oct 2009 | JPY | 18.375 | 19.125 | 18.375 | 19.125 | 19.125 | +0.637 (+3.45%) | 1,600 |
| 6 Oct 2009 | JPY | 18.5 | 18.625 | 18.4875 | 18.4875 | 18.4875 | 0.0 (0.0%) | 4,000 |
| 5 Oct 2009 | JPY | 18.25 | 18.4875 | 18.125 | 18.4875 | 18.4875 | -2.138 (-10.36%) | 24,800 |
| 2 Oct 2009 | JPY | 20.625 | 20.625 | 20.625 | 20.625 | 20.625 | 0.0 (0.0%) | 2,400 |
| 1 Oct 2009 | JPY | 17.75 | 20.625 | 17.75 | 20.625 | 20.625 | +0.875 (+4.43%) | 8,800 |
| 30 Sep 2009 | JPY | 22.5 | 22.5 | 19.75 | 19.75 | 19.75 | -0.625 (-3.07%) | 16,800 |
