| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | JPY | 758 | 762 | 741 | 750 | 750 | -2 (-0.27%) | 557,000 |
| 4 Nov 2009 | JPY | 775 | 775 | 744 | 752 | 752 | -15 (-1.96%) | 809,000 |
| 2 Nov 2009 | JPY | 752 | 767 | 752 | 767 | 767 | -11 (-1.41%) | 993,000 |
| 30 Oct 2009 | JPY | 772 | 780 | 761 | 778 | 778 | +21 (+2.77%) | 1,291,000 |
| 29 Oct 2009 | JPY | 754 | 774 | 742 | 757 | 757 | +2 (+0.26%) | 2,333,000 |
| 28 Oct 2009 | JPY | 742 | 755 | 733 | 755 | 755 | +25 (+3.42%) | 1,708,000 |
| 27 Oct 2009 | JPY | 736 | 737 | 719 | 730 | 730 | -11 (-1.48%) | 857,000 |
| 26 Oct 2009 | JPY | 750 | 764 | 734 | 741 | 741 | -7 (-0.94%) | 987,000 |
| 23 Oct 2009 | JPY | 740 | 756 | 738 | 748 | 748 | +17 (+2.33%) | 1,297,000 |
| 22 Oct 2009 | JPY | 745 | 747 | 723 | 731 | 731 | -22 (-2.92%) | 1,450,000 |
| 21 Oct 2009 | JPY | 762 | 765 | 749 | 753 | 753 | -8 (-1.05%) | 719,000 |
| 20 Oct 2009 | JPY | 770 | 770 | 759 | 761 | 761 | +10 (+1.33%) | 1,052,000 |
| 19 Oct 2009 | JPY | 749 | 759 | 739 | 751 | 751 | +4 (+0.54%) | 966,000 |
| 16 Oct 2009 | JPY | 743 | 747 | 733 | 747 | 747 | +19 (+2.61%) | 1,143,000 |
| 15 Oct 2009 | JPY | 719 | 736 | 718 | 728 | 728 | +27 (+3.85%) | 1,617,000 |
| 14 Oct 2009 | JPY | 705 | 705 | 681 | 701 | 701 | -3 (-0.43%) | 913,000 |
| 13 Oct 2009 | JPY | 714 | 716 | 702 | 704 | 704 | +1 (+0.14%) | 638,000 |
| 9 Oct 2009 | JPY | 703 | 709 | 693 | 703 | 703 | +10 (+1.44%) | 1,001,000 |
| 8 Oct 2009 | JPY | 692 | 695 | 678 | 693 | 693 | +11 (+1.61%) | 915,000 |
| 7 Oct 2009 | JPY | 662 | 690 | 655 | 682 | 682 | +30 (+4.60%) | 944,000 |
| 6 Oct 2009 | JPY | 649 | 658 | 643 | 652 | 652 | +4 (+0.62%) | 460,000 |
| 5 Oct 2009 | JPY | 653 | 663 | 640 | 648 | 648 | -11 (-1.67%) | 679,000 |
| 2 Oct 2009 | JPY | 645 | 659 | 642 | 659 | 659 | -19 (-2.80%) | 930,000 |
| 1 Oct 2009 | JPY | 692 | 692 | 672 | 678 | 678 | -22 (-3.14%) | 724,000 |
| 30 Sep 2009 | JPY | 699 | 704 | 692 | 700 | 700 | +8 (+1.16%) | 549,000 |
| 29 Sep 2009 | JPY | 705 | 707 | 690 | 692 | 692 | -18 (-2.54%) | 816,000 |
| 28 Sep 2009 | JPY | 715 | 715 | 697 | 710 | 710 | -11 (-1.53%) | 509,000 |
| 25 Sep 2009 | JPY | 740 | 740 | 719 | 721 | 721 | -19 (-2.57%) | 615,000 |
| 24 Sep 2009 | JPY | 729 | 748 | 725 | 740 | 740 | +2 (+0.27%) | 1,102,000 |
| 18 Sep 2009 | JPY | 741 | 741 | 713 | 738 | 738 | -2 (-0.27%) | 779,000 |
