| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | JPY | 430.0214 | 430.0214 | 424.1453 | 426.8163 | 426.8163 | -4.274 (-0.99%) | 221,832 |
| 4 Nov 2009 | JPY | 416.6667 | 432.6923 | 413.4616 | 431.0898 | 431.0898 | +15.492 (+3.73%) | 441,417 |
| 2 Nov 2009 | JPY | 401.7094 | 418.8034 | 401.7094 | 415.5983 | 415.5983 | +9.615 (+2.37%) | 318,801 |
| 30 Oct 2009 | JPY | 419.8718 | 419.8718 | 402.7778 | 405.9829 | 405.9829 | -3.205 (-0.78%) | 438,422 |
| 29 Oct 2009 | JPY | 425.7479 | 425.7479 | 409.188 | 409.188 | 409.188 | -11.218 (-2.67%) | 869,356 |
| 28 Oct 2009 | JPY | 432.6923 | 432.6923 | 417.7351 | 420.406 | 420.406 | -1.603 (-0.38%) | 300,643 |
| 27 Oct 2009 | JPY | 423.6111 | 424.6795 | 413.9957 | 422.0085 | 422.0085 | +2.137 (+0.51%) | 412,401 |
| 26 Oct 2009 | JPY | 432.6923 | 437.5 | 415.0641 | 419.8718 | 419.8718 | -10.15 (-2.36%) | 662,313 |
| 23 Oct 2009 | JPY | 426.8163 | 436.4316 | 423.0769 | 430.0214 | 430.0214 | +6.944 (+1.64%) | 595,483 |
| 22 Oct 2009 | JPY | 422.0085 | 424.6795 | 416.6667 | 423.0769 | 423.0769 | +4.274 (+1.02%) | 443,851 |
| 21 Oct 2009 | JPY | 415.0641 | 422.0085 | 414.5299 | 418.8034 | 418.8034 | +4.808 (+1.16%) | 288,475 |
| 20 Oct 2009 | JPY | 419.3376 | 420.406 | 409.188 | 413.9957 | 413.9957 | +4.808 (+1.17%) | 306,446 |
| 19 Oct 2009 | JPY | 422.5427 | 424.6795 | 403.8462 | 409.188 | 409.188 | -12.82 (-3.04%) | 644,716 |
| 16 Oct 2009 | JPY | 422.0085 | 424.1453 | 417.2009 | 422.0085 | 422.0085 | -0.534 (-0.13%) | 306,446 |
| 15 Oct 2009 | JPY | 420.9402 | 424.6795 | 419.3376 | 422.5427 | 422.5427 | +3.739 (+0.89%) | 297,460 |
| 14 Oct 2009 | JPY | 414.5299 | 419.3376 | 404.9145 | 418.8034 | 418.8034 | +6.944 (+1.69%) | 282,110 |
| 13 Oct 2009 | JPY | 403.8462 | 415.5983 | 402.2436 | 411.859 | 411.859 | +13.355 (+3.35%) | 322,545 |
| 9 Oct 2009 | JPY | 400.1068 | 400.641 | 394.765 | 398.5043 | 398.5043 | -2.137 (-0.53%) | 348,566 |
| 8 Oct 2009 | JPY | 397.4359 | 412.3932 | 395.8333 | 400.641 | 400.641 | +14.423 (+3.73%) | 614,764 |
| 7 Oct 2009 | JPY | 384.6154 | 388.3547 | 380.8761 | 386.218 | 386.218 | +6.41 (+1.69%) | 220,147 |
| 6 Oct 2009 | JPY | 383.547 | 383.547 | 373.9316 | 379.8077 | 379.8077 | -3.739 (-0.97%) | 199,742 |
| 5 Oct 2009 | JPY | 378.7393 | 384.6154 | 378.7393 | 383.547 | 383.547 | -0.534 (-0.14%) | 247,852 |
| 2 Oct 2009 | JPY | 390.4915 | 390.4915 | 381.9445 | 384.0812 | 384.0812 | -7.479 (-1.91%) | 164,736 |
| 1 Oct 2009 | JPY | 392.094 | 400.641 | 389.4231 | 391.5598 | 391.5598 | +3.739 (+0.96%) | 423,072 |
| 30 Sep 2009 | JPY | 379.8077 | 387.8205 | 376.6026 | 387.8205 | 387.8205 | +8.013 (+2.11%) | 262,828 |
| 29 Sep 2009 | JPY | 380.8761 | 381.9445 | 376.0684 | 379.8077 | 379.8077 | +0.534 (+0.14%) | 212,659 |
| 28 Sep 2009 | JPY | 384.6154 | 386.7521 | 376.0684 | 379.2735 | 379.2735 | -2.671 (-0.70%) | 283,982 |
| 25 Sep 2009 | JPY | 375.5342 | 389.4231 | 375.5342 | 381.9445 | 381.9445 | -14.957 (-3.77%) | 414,835 |
| 24 Sep 2009 | JPY | 399.5727 | 399.5727 | 388.8889 | 396.9017 | 396.9017 | -0.534 (-0.13%) | 290,160 |
| 21 Sep 2009 | JPY | 397.4359 | 397.4359 | 397.4359 | 397.4359 | 397.4359 | 0.0 (0.0%) | 0 |
