| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2009 | JPY | 525 | 527 | 519 | 519 | 519 | -14 (-2.63%) | 11,500 |
| 11 Nov 2009 | JPY | 541 | 541 | 533 | 533 | 533 | -8 (-1.48%) | 5,100 |
| 10 Nov 2009 | JPY | 540 | 544 | 539 | 541 | 541 | +3 (+0.56%) | 8,700 |
| 9 Nov 2009 | JPY | 541 | 541 | 538 | 538 | 538 | -7 (-1.28%) | 10,900 |
| 6 Nov 2009 | JPY | 552 | 552 | 540 | 545 | 545 | -4 (-0.73%) | 8,500 |
| 5 Nov 2009 | JPY | 557 | 557 | 543 | 549 | 549 | -8 (-1.44%) | 6,800 |
| 4 Nov 2009 | JPY | 545 | 559 | 538 | 557 | 557 | +11 (+2.01%) | 15,700 |
| 2 Nov 2009 | JPY | 540 | 546 | 536 | 546 | 546 | +2 (+0.37%) | 9,400 |
| 30 Oct 2009 | JPY | 541 | 546 | 541 | 544 | 544 | +6 (+1.12%) | 24,200 |
| 29 Oct 2009 | JPY | 527 | 540 | 525 | 538 | 538 | +3 (+0.56%) | 15,200 |
| 28 Oct 2009 | JPY | 546 | 546 | 533 | 535 | 535 | -1 (-0.19%) | 11,200 |
| 27 Oct 2009 | JPY | 538 | 543 | 529 | 536 | 536 | -7 (-1.29%) | 11,400 |
| 26 Oct 2009 | JPY | 536 | 549 | 535 | 543 | 543 | +5 (+0.93%) | 9,500 |
| 23 Oct 2009 | JPY | 543 | 543 | 537 | 538 | 538 | -8 (-1.47%) | 7,600 |
| 22 Oct 2009 | JPY | 540 | 549 | 537 | 546 | 546 | -4 (-0.73%) | 8,000 |
| 21 Oct 2009 | JPY | 548 | 550 | 543 | 550 | 550 | +7 (+1.29%) | 8,100 |
| 20 Oct 2009 | JPY | 542 | 546 | 541 | 543 | 543 | -3 (-0.55%) | 7,600 |
| 19 Oct 2009 | JPY | 547 | 547 | 543 | 546 | 546 | 0.0 (0.0%) | 6,100 |
| 16 Oct 2009 | JPY | 549 | 549 | 546 | 546 | 546 | +1 (+0.18%) | 9,300 |
| 15 Oct 2009 | JPY | 545 | 547 | 544 | 545 | 545 | 0.0 (0.0%) | 13,700 |
| 14 Oct 2009 | JPY | 542 | 545 | 529 | 545 | 545 | +4 (+0.74%) | 13,400 |
| 13 Oct 2009 | JPY | 547 | 547 | 537 | 541 | 541 | +10 (+1.88%) | 7,200 |
| 9 Oct 2009 | JPY | 547 | 547 | 529 | 531 | 531 | +2 (+0.38%) | 8,400 |
| 8 Oct 2009 | JPY | 530 | 540 | 527 | 529 | 529 | -5 (-0.94%) | 11,900 |
| 7 Oct 2009 | JPY | 539 | 539 | 525 | 534 | 534 | -5 (-0.93%) | 14,600 |
| 6 Oct 2009 | JPY | 550 | 550 | 538 | 539 | 539 | -21 (-3.75%) | 8,600 |
| 5 Oct 2009 | JPY | 551 | 560 | 542 | 560 | 560 | +11 (+2.00%) | 14,500 |
| 2 Oct 2009 | JPY | 549 | 549 | 531 | 549 | 549 | -6 (-1.08%) | 8,400 |
| 1 Oct 2009 | JPY | 555 | 555 | 550 | 555 | 555 | -10 (-1.77%) | 6,600 |
| 30 Sep 2009 | JPY | 552 | 565 | 552 | 565 | 565 | +6 (+1.07%) | 10,000 |
