| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2009 | JPY | 520 | 527 | 501 | 503 | 503 | -17 (-3.27%) | 90,000 |
| 4 Nov 2009 | JPY | 541 | 555 | 520 | 520 | 520 | -19 (-3.53%) | 80,000 |
| 2 Nov 2009 | JPY | 560 | 560 | 530 | 539 | 539 | -30 (-5.27%) | 110,000 |
| 30 Oct 2009 | JPY | 580 | 615 | 569 | 569 | 569 | -5 (-0.87%) | 150,000 |
| 29 Oct 2009 | JPY | 570 | 576 | 560 | 574 | 574 | -5 (-0.86%) | 85,600 |
| 28 Oct 2009 | JPY | 560 | 583 | 547 | 579 | 579 | +19 (+3.39%) | 150,000 |
| 27 Oct 2009 | JPY | 592 | 597 | 559 | 560 | 560 | -42 (-6.98%) | 110,000 |
| 26 Oct 2009 | JPY | 634 | 634 | 602 | 602 | 602 | -47 (-7.24%) | 88,900 |
| 23 Oct 2009 | JPY | 660 | 666 | 643 | 649 | 649 | -7 (-1.07%) | 46,000 |
| 22 Oct 2009 | JPY | 663 | 673 | 647 | 656 | 656 | -2 (-0.30%) | 50,000 |
| 21 Oct 2009 | JPY | 653 | 662 | 652 | 658 | 658 | +6 (+0.92%) | 30,000 |
| 20 Oct 2009 | JPY | 676 | 680 | 644 | 652 | 652 | -24 (-3.55%) | 66,500 |
| 19 Oct 2009 | JPY | 694 | 694 | 671 | 676 | 676 | -8 (-1.17%) | 20,000 |
| 16 Oct 2009 | JPY | 714 | 714 | 670 | 684 | 684 | -31 (-4.34%) | 42,500 |
| 15 Oct 2009 | JPY | 691 | 716 | 690 | 715 | 715 | +44 (+6.56%) | 29,000 |
| 14 Oct 2009 | JPY | 708 | 719 | 666 | 671 | 671 | -38 (-5.36%) | 32,400 |
| 13 Oct 2009 | JPY | 734 | 751 | 707 | 709 | 709 | -25 (-3.41%) | 32,800 |
| 9 Oct 2009 | JPY | 737 | 773 | 720 | 734 | 734 | +14 (+1.94%) | 87,000 |
| 8 Oct 2009 | JPY | 673 | 720 | 657 | 720 | 720 | +50 (+7.46%) | 80,000 |
| 7 Oct 2009 | JPY | 661 | 680 | 652 | 670 | 670 | +9 (+1.36%) | 17,400 |
| 6 Oct 2009 | JPY | 640 | 669 | 639 | 661 | 661 | +25 (+3.93%) | 29,900 |
| 5 Oct 2009 | JPY | 690 | 690 | 636 | 636 | 636 | -50 (-7.29%) | 74,000 |
| 2 Oct 2009 | JPY | 695 | 720 | 680 | 686 | 686 | -48 (-6.54%) | 35,700 |
| 1 Oct 2009 | JPY | 714 | 738 | 708 | 734 | 734 | +22 (+3.09%) | 50,000 |
| 30 Sep 2009 | JPY | 685 | 733 | 685 | 712 | 712 | +29 (+4.25%) | 90,000 |
| 29 Sep 2009 | JPY | 699 | 705 | 672 | 683 | 683 | -20 (-2.84%) | 25,300 |
| 28 Sep 2009 | JPY | 730 | 730 | 675 | 703 | 703 | -27 (-3.70%) | 24,300 |
| 25 Sep 2009 | JPY | 746 | 748 | 730 | 730 | 730 | -16 (-2.14%) | 10,700 |
| 24 Sep 2009 | JPY | 725 | 749 | 725 | 746 | 746 | +22 (+3.04%) | 18,200 |
| 21 Sep 2009 | JPY | 724 | 724 | 724 | 724 | 724 | 0.0 (0.0%) | 0 |
