| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2009 | JPY | 1,689 | 1,689 | 1,613 | 1,620 | 1,620 | -68 (-4.03%) | 286,000 |
| 26 Nov 2009 | JPY | 1,696 | 1,705 | 1,657 | 1,688 | 1,688 | -5 (-0.30%) | 163,100 |
| 25 Nov 2009 | JPY | 1,659 | 1,697 | 1,632 | 1,693 | 1,693 | +4 (+0.24%) | 171,200 |
| 24 Nov 2009 | JPY | 1,720 | 1,744 | 1,687 | 1,689 | 1,689 | -17 (-1.00%) | 108,300 |
| 20 Nov 2009 | JPY | 1,700 | 1,734 | 1,672 | 1,706 | 1,706 | -38 (-2.18%) | 112,500 |
| 19 Nov 2009 | JPY | 1,738 | 1,748 | 1,686 | 1,744 | 1,744 | +36 (+2.11%) | 96,500 |
| 18 Nov 2009 | JPY | 1,734 | 1,762 | 1,700 | 1,708 | 1,708 | -86 (-4.79%) | 192,200 |
| 17 Nov 2009 | JPY | 1,786 | 1,850 | 1,783 | 1,794 | 1,794 | +3 (+0.17%) | 113,900 |
| 16 Nov 2009 | JPY | 1,772 | 1,801 | 1,739 | 1,791 | 1,791 | +20 (+1.13%) | 118,200 |
| 13 Nov 2009 | JPY | 1,753 | 1,782 | 1,700 | 1,771 | 1,771 | 0.0 (0.0%) | 346,500 |
| 12 Nov 2009 | JPY | 1,836 | 1,837 | 1,760 | 1,771 | 1,771 | -95 (-5.09%) | 275,100 |
| 11 Nov 2009 | JPY | 1,907 | 1,921 | 1,859 | 1,866 | 1,866 | -101 (-5.13%) | 168,200 |
| 10 Nov 2009 | JPY | 1,954 | 2,015 | 1,939 | 1,967 | 1,967 | +33 (+1.71%) | 154,500 |
| 9 Nov 2009 | JPY | 1,857 | 1,970 | 1,834 | 1,934 | 1,934 | +47 (+2.49%) | 205,500 |
| 6 Nov 2009 | JPY | 1,956 | 1,988 | 1,880 | 1,887 | 1,887 | -68 (-3.48%) | 173,700 |
| 5 Nov 2009 | JPY | 1,986 | 1,987 | 1,924 | 1,955 | 1,955 | -31 (-1.56%) | 181,800 |
| 4 Nov 2009 | JPY | 1,955 | 2,020 | 1,955 | 1,986 | 1,986 | +16 (+0.81%) | 75,200 |
| 2 Nov 2009 | JPY | 2,000 | 2,030 | 1,958 | 1,970 | 1,970 | -80 (-3.90%) | 102,900 |
| 30 Oct 2009 | JPY | 1,980 | 2,060 | 1,980 | 2,050 | 2,050 | +58 (+2.91%) | 88,900 |
| 29 Oct 2009 | JPY | 1,995 | 2,015 | 1,935 | 1,992 | 1,992 | -38 (-1.87%) | 204,800 |
| 28 Oct 2009 | JPY | 2,030 | 2,045 | 1,999 | 2,030 | 2,030 | +10 (+0.50%) | 118,600 |
| 27 Oct 2009 | JPY | 2,035 | 2,055 | 2,000 | 2,020 | 2,020 | -10 (-0.49%) | 96,700 |
| 26 Oct 2009 | JPY | 2,060 | 2,070 | 2,020 | 2,030 | 2,030 | -40 (-1.93%) | 107,400 |
| 23 Oct 2009 | JPY | 2,065 | 2,110 | 2,055 | 2,070 | 2,070 | -20 (-0.96%) | 111,500 |
| 22 Oct 2009 | JPY | 2,070 | 2,125 | 2,065 | 2,090 | 2,090 | 0.0 (0.0%) | 130,000 |
| 21 Oct 2009 | JPY | 2,055 | 2,105 | 2,055 | 2,090 | 2,090 | -30 (-1.42%) | 75,200 |
| 20 Oct 2009 | JPY | 2,165 | 2,165 | 2,090 | 2,120 | 2,120 | +35 (+1.68%) | 168,500 |
| 19 Oct 2009 | JPY | 2,085 | 2,100 | 2,055 | 2,085 | 2,085 | -110 (-5.01%) | 263,800 |
| 16 Oct 2009 | JPY | 2,225 | 2,255 | 2,180 | 2,195 | 2,195 | -50 (-2.23%) | 109,600 |
| 15 Oct 2009 | JPY | 2,190 | 2,270 | 2,165 | 2,245 | 2,245 | +85 (+3.94%) | 137,700 |
