| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2009 | JPY | 718 | 718 | 704 | 712 | 712 | -4 (-0.56%) | 442,500 |
| 13 Nov 2009 | JPY | 712 | 726 | 700 | 716 | 716 | -4 (-0.56%) | 1,535,000 |
| 12 Nov 2009 | JPY | 734 | 740 | 718 | 720 | 720 | -10 (-1.37%) | 538,000 |
| 11 Nov 2009 | JPY | 724 | 736 | 720 | 730 | 730 | -4 (-0.54%) | 530,500 |
| 10 Nov 2009 | JPY | 748 | 750 | 732 | 734 | 734 | -4 (-0.54%) | 652,000 |
| 9 Nov 2009 | JPY | 752 | 752 | 734 | 738 | 738 | -12 (-1.60%) | 556,000 |
| 6 Nov 2009 | JPY | 756 | 758 | 734 | 750 | 750 | -4 (-0.53%) | 733,000 |
| 5 Nov 2009 | JPY | 762 | 768 | 748 | 754 | 754 | -14 (-1.82%) | 700,500 |
| 4 Nov 2009 | JPY | 760 | 770 | 756 | 768 | 768 | +10 (+1.32%) | 715,500 |
| 2 Nov 2009 | JPY | 788 | 788 | 756 | 758 | 758 | -50 (-6.19%) | 1,023,500 |
| 30 Oct 2009 | JPY | 800 | 814 | 796 | 808 | 808 | +12 (+1.51%) | 741,000 |
| 29 Oct 2009 | JPY | 798 | 804 | 788 | 796 | 796 | -12 (-1.49%) | 1,243,500 |
| 28 Oct 2009 | JPY | 806 | 814 | 802 | 808 | 808 | -2 (-0.25%) | 566,500 |
| 27 Oct 2009 | JPY | 820 | 824 | 806 | 810 | 810 | -22 (-2.64%) | 583,000 |
| 26 Oct 2009 | JPY | 816 | 836 | 816 | 832 | 832 | +12 (+1.46%) | 341,000 |
| 23 Oct 2009 | JPY | 838 | 840 | 816 | 820 | 820 | -8 (-0.97%) | 494,000 |
| 22 Oct 2009 | JPY | 816 | 828 | 804 | 828 | 828 | +12 (+1.47%) | 624,000 |
| 21 Oct 2009 | JPY | 818 | 824 | 816 | 816 | 816 | -12 (-1.45%) | 517,500 |
| 20 Oct 2009 | JPY | 832 | 838 | 822 | 828 | 828 | +6 (+0.73%) | 323,500 |
| 19 Oct 2009 | JPY | 828 | 830 | 806 | 822 | 822 | -12 (-1.44%) | 492,000 |
| 16 Oct 2009 | JPY | 828 | 846 | 828 | 834 | 834 | +4 (+0.48%) | 643,500 |
| 15 Oct 2009 | JPY | 822 | 838 | 820 | 830 | 830 | +24 (+2.98%) | 767,500 |
| 14 Oct 2009 | JPY | 832 | 832 | 804 | 806 | 806 | -34 (-4.05%) | 732,000 |
| 13 Oct 2009 | JPY | 830 | 846 | 816 | 840 | 840 | +16 (+1.94%) | 723,000 |
| 9 Oct 2009 | JPY | 824 | 828 | 804 | 824 | 824 | +6 (+0.73%) | 1,174,000 |
| 8 Oct 2009 | JPY | 824 | 828 | 802 | 818 | 818 | -4 (-0.49%) | 680,000 |
| 7 Oct 2009 | JPY | 802 | 828 | 802 | 822 | 822 | +22 (+2.75%) | 575,000 |
| 6 Oct 2009 | JPY | 802 | 812 | 794 | 800 | 800 | -8 (-0.99%) | 519,000 |
| 5 Oct 2009 | JPY | 824 | 828 | 784 | 808 | 808 | -18 (-2.18%) | 517,500 |
| 2 Oct 2009 | JPY | 828 | 828 | 816 | 826 | 826 | -24 (-2.82%) | 540,500 |
