| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | JPY | 786 | 796 | 786 | 790 | 790 | +10 (+1.28%) | 10,000 |
| 17 Nov 2009 | JPY | 782 | 782 | 770 | 780 | 780 | -2 (-0.26%) | 45,500 |
| 16 Nov 2009 | JPY | 792 | 800 | 782 | 782 | 782 | -8 (-1.01%) | 26,000 |
| 13 Nov 2009 | JPY | 792 | 794 | 780 | 790 | 790 | +6 (+0.77%) | 88,000 |
| 12 Nov 2009 | JPY | 824 | 824 | 780 | 784 | 784 | -36 (-4.39%) | 53,500 |
| 11 Nov 2009 | JPY | 824 | 826 | 818 | 820 | 820 | -4 (-0.49%) | 21,000 |
| 10 Nov 2009 | JPY | 840 | 840 | 824 | 824 | 824 | -8 (-0.96%) | 47,500 |
| 9 Nov 2009 | JPY | 846 | 846 | 832 | 832 | 832 | -6 (-0.72%) | 41,500 |
| 6 Nov 2009 | JPY | 850 | 850 | 836 | 838 | 838 | -14 (-1.64%) | 42,000 |
| 5 Nov 2009 | JPY | 856 | 866 | 848 | 852 | 852 | -10 (-1.16%) | 36,000 |
| 4 Nov 2009 | JPY | 858 | 862 | 854 | 862 | 862 | +8 (+0.94%) | 34,000 |
| 2 Nov 2009 | JPY | 852 | 854 | 846 | 854 | 854 | -8 (-0.93%) | 87,000 |
| 30 Oct 2009 | JPY | 852 | 862 | 852 | 862 | 862 | +10 (+1.17%) | 20,500 |
| 29 Oct 2009 | JPY | 846 | 854 | 830 | 852 | 852 | -4 (-0.47%) | 43,000 |
| 28 Oct 2009 | JPY | 860 | 868 | 852 | 856 | 856 | -4 (-0.47%) | 32,500 |
| 27 Oct 2009 | JPY | 868 | 868 | 848 | 860 | 860 | -8 (-0.92%) | 68,500 |
| 26 Oct 2009 | JPY | 860 | 870 | 856 | 868 | 868 | 0.0 (0.0%) | 51,500 |
| 23 Oct 2009 | JPY | 886 | 886 | 868 | 868 | 868 | -18 (-2.03%) | 42,000 |
| 22 Oct 2009 | JPY | 890 | 890 | 876 | 886 | 886 | -4 (-0.45%) | 34,000 |
| 21 Oct 2009 | JPY | 876 | 890 | 876 | 890 | 890 | +4 (+0.45%) | 37,500 |
| 20 Oct 2009 | JPY | 890 | 892 | 882 | 886 | 886 | +4 (+0.45%) | 29,500 |
| 19 Oct 2009 | JPY | 878 | 886 | 876 | 882 | 882 | +4 (+0.46%) | 69,500 |
| 16 Oct 2009 | JPY | 886 | 886 | 878 | 878 | 878 | +2 (+0.23%) | 28,000 |
| 15 Oct 2009 | JPY | 882 | 890 | 876 | 876 | 876 | -2 (-0.23%) | 25,500 |
| 14 Oct 2009 | JPY | 872 | 878 | 870 | 878 | 878 | +2 (+0.23%) | 104,000 |
| 13 Oct 2009 | JPY | 886 | 886 | 874 | 876 | 876 | 0.0 (0.0%) | 19,500 |
| 9 Oct 2009 | JPY | 878 | 878 | 872 | 876 | 876 | -10 (-1.13%) | 22,000 |
| 8 Oct 2009 | JPY | 886 | 888 | 878 | 886 | 886 | -2 (-0.23%) | 65,000 |
| 7 Oct 2009 | JPY | 892 | 894 | 888 | 888 | 888 | -14 (-1.55%) | 25,000 |
| 6 Oct 2009 | JPY | 896 | 908 | 896 | 902 | 902 | -16 (-1.74%) | 16,000 |
