| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2009 | JPY | 236,000 | 241,500 | 217,400 | 224,900 | 224,900 | -9,900 (-4.22%) | 826 |
| 17 Nov 2009 | JPY | 236,700 | 239,500 | 234,400 | 234,800 | 234,800 | -2,000 (-0.84%) | 330 |
| 16 Nov 2009 | JPY | 236,800 | 243,200 | 236,000 | 236,800 | 236,800 | +3,500 (+1.50%) | 182 |
| 13 Nov 2009 | JPY | 234,000 | 237,900 | 231,900 | 233,300 | 233,300 | -700 (-0.30%) | 942 |
| 12 Nov 2009 | JPY | 250,000 | 251,000 | 233,200 | 234,000 | 234,000 | -9,000 (-3.70%) | 396 |
| 11 Nov 2009 | JPY | 250,000 | 250,000 | 243,000 | 243,000 | 243,000 | -3,300 (-1.34%) | 195 |
| 10 Nov 2009 | JPY | 243,500 | 249,800 | 240,000 | 246,300 | 246,300 | +5,300 (+2.20%) | 260 |
| 9 Nov 2009 | JPY | 236,400 | 245,000 | 236,000 | 241,000 | 241,000 | +4,600 (+1.95%) | 282 |
| 6 Nov 2009 | JPY | 242,300 | 246,000 | 236,400 | 236,400 | 236,400 | -5,100 (-2.11%) | 248 |
| 5 Nov 2009 | JPY | 246,600 | 250,000 | 241,500 | 241,500 | 241,500 | -8,000 (-3.21%) | 284 |
| 4 Nov 2009 | JPY | 256,000 | 260,000 | 246,500 | 249,500 | 249,500 | -10,500 (-4.04%) | 228 |
| 2 Nov 2009 | JPY | 250,000 | 261,800 | 249,000 | 260,000 | 260,000 | +8,400 (+3.34%) | 548 |
| 30 Oct 2009 | JPY | 250,100 | 256,700 | 246,000 | 251,600 | 251,600 | +1,600 (+0.64%) | 561 |
| 29 Oct 2009 | JPY | 253,100 | 256,000 | 237,000 | 250,000 | 250,000 | -10,900 (-4.18%) | 629 |
| 28 Oct 2009 | JPY | 258,500 | 260,900 | 252,500 | 260,900 | 260,900 | +8,900 (+3.53%) | 387 |
| 27 Oct 2009 | JPY | 248,100 | 254,000 | 246,100 | 252,000 | 252,000 | +3,300 (+1.33%) | 476 |
| 26 Oct 2009 | JPY | 248,100 | 255,500 | 248,100 | 248,700 | 248,700 | -6,800 (-2.66%) | 211 |
| 23 Oct 2009 | JPY | 249,000 | 257,500 | 247,800 | 255,500 | 255,500 | +4,400 (+1.75%) | 445 |
| 22 Oct 2009 | JPY | 255,000 | 257,000 | 251,100 | 251,100 | 251,100 | -5,200 (-2.03%) | 347 |
| 21 Oct 2009 | JPY | 262,600 | 262,600 | 256,000 | 256,300 | 256,300 | -6,200 (-2.36%) | 741 |
| 20 Oct 2009 | JPY | 268,200 | 269,100 | 260,700 | 262,500 | 262,500 | -3,500 (-1.32%) | 1,062 |
| 19 Oct 2009 | JPY | 270,000 | 276,000 | 265,500 | 266,000 | 266,000 | -2,100 (-0.78%) | 476 |
| 16 Oct 2009 | JPY | 278,600 | 278,600 | 268,000 | 268,100 | 268,100 | -6,900 (-2.51%) | 112 |
| 15 Oct 2009 | JPY | 270,100 | 278,500 | 268,800 | 275,000 | 275,000 | +5,000 (+1.85%) | 320 |
| 14 Oct 2009 | JPY | 279,000 | 279,000 | 270,000 | 270,000 | 270,000 | -8,500 (-3.05%) | 200 |
| 13 Oct 2009 | JPY | 281,100 | 282,000 | 276,200 | 278,500 | 278,500 | -1,500 (-0.54%) | 247 |
| 9 Oct 2009 | JPY | 285,000 | 286,900 | 279,100 | 280,000 | 280,000 | +1,600 (+0.57%) | 533 |
| 8 Oct 2009 | JPY | 290,600 | 290,600 | 278,400 | 278,400 | 278,400 | -12,100 (-4.17%) | 300 |
| 7 Oct 2009 | JPY | 292,800 | 294,000 | 285,000 | 290,500 | 290,500 | +1,600 (+0.55%) | 742 |
| 6 Oct 2009 | JPY | 290,000 | 292,000 | 288,000 | 288,900 | 288,900 | -100 (-0.03%) | 527 |
