| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | JPY | 645 | 647 | 632 | 643 | 643 | -1 (-0.16%) | 313,000 |
| 4 Nov 2009 | JPY | 635 | 649 | 633 | 644 | 644 | +5 (+0.78%) | 372,000 |
| 2 Nov 2009 | JPY | 621 | 641 | 621 | 639 | 639 | -5 (-0.78%) | 367,000 |
| 30 Oct 2009 | JPY | 624 | 650 | 622 | 644 | 644 | +37 (+6.10%) | 681,000 |
| 29 Oct 2009 | JPY | 597 | 611 | 594 | 607 | 607 | +1 (+0.17%) | 319,000 |
| 28 Oct 2009 | JPY | 615 | 615 | 601 | 606 | 606 | -11 (-1.78%) | 261,000 |
| 27 Oct 2009 | JPY | 625 | 629 | 606 | 617 | 617 | -7 (-1.12%) | 369,000 |
| 26 Oct 2009 | JPY | 621 | 627 | 617 | 624 | 624 | +4 (+0.65%) | 217,000 |
| 23 Oct 2009 | JPY | 616 | 624 | 608 | 620 | 620 | +6 (+0.98%) | 270,000 |
| 22 Oct 2009 | JPY | 625 | 625 | 602 | 614 | 614 | -15 (-2.38%) | 523,000 |
| 21 Oct 2009 | JPY | 617 | 631 | 616 | 629 | 629 | +13 (+2.11%) | 485,000 |
| 20 Oct 2009 | JPY | 615 | 617 | 610 | 616 | 616 | +8 (+1.32%) | 242,000 |
| 19 Oct 2009 | JPY | 595 | 612 | 594 | 608 | 608 | +5 (+0.83%) | 336,000 |
| 16 Oct 2009 | JPY | 602 | 603 | 595 | 603 | 603 | +4 (+0.67%) | 184,000 |
| 15 Oct 2009 | JPY | 598 | 606 | 595 | 599 | 599 | +5 (+0.84%) | 314,000 |
| 14 Oct 2009 | JPY | 594 | 597 | 586 | 594 | 594 | +3 (+0.51%) | 383,000 |
| 13 Oct 2009 | JPY | 596 | 598 | 587 | 591 | 591 | -7 (-1.17%) | 317,000 |
| 9 Oct 2009 | JPY | 572 | 601 | 566 | 598 | 598 | +46 (+8.33%) | 863,000 |
| 8 Oct 2009 | JPY | 558 | 558 | 539 | 552 | 552 | +1 (+0.18%) | 223,000 |
| 7 Oct 2009 | JPY | 537 | 553 | 532 | 551 | 551 | +11 (+2.04%) | 465,000 |
| 6 Oct 2009 | JPY | 537 | 546 | 536 | 540 | 540 | +2 (+0.37%) | 399,000 |
| 5 Oct 2009 | JPY | 534 | 548 | 533 | 538 | 538 | +3 (+0.56%) | 346,000 |
| 2 Oct 2009 | JPY | 534 | 536 | 527 | 535 | 535 | -21 (-3.78%) | 287,000 |
| 1 Oct 2009 | JPY | 561 | 561 | 549 | 556 | 556 | -8 (-1.42%) | 444,000 |
| 30 Sep 2009 | JPY | 561 | 567 | 556 | 564 | 564 | +1 (+0.18%) | 390,000 |
| 29 Sep 2009 | JPY | 561 | 565 | 559 | 563 | 563 | +2 (+0.36%) | 452,000 |
| 28 Sep 2009 | JPY | 575 | 575 | 555 | 561 | 561 | -26 (-4.43%) | 385,000 |
| 25 Sep 2009 | JPY | 603 | 603 | 583 | 587 | 587 | -16 (-2.65%) | 286,000 |
| 24 Sep 2009 | JPY | 601 | 603 | 593 | 603 | 603 | +3 (+0.50%) | 287,000 |
| 18 Sep 2009 | JPY | 602 | 605 | 590 | 600 | 600 | -5 (-0.83%) | 294,000 |
