| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | JPY | 502.3532 | 502.3532 | 497.2865 | 502.3532 | 5,023.532 | -3.4 (-0.67%) | 15,000 |
| 15 Dec 2009 | JPY | 505.7527 | 505.7527 | 505.7527 | 505.7527 | 5,057.527 | +19.51 (+4.01%) | 30,000 |
| 11 Dec 2009 | JPY | 496.4583 | 496.9555 | 486.243 | 486.243 | 4,862.43 | -16.342 (-3.25%) | 5,600 |
| 8 Dec 2009 | JPY | 502.5846 | 502.5846 | 502.5846 | 502.5846 | 5,025.846 | +19.343 (+4.00%) | 8,900 |
| 4 Dec 2009 | JPY | 488.7555 | 489 | 483.2415 | 483.2415 | 4,832.415 | -5.758 (-1.18%) | 34,000 |
| 3 Dec 2009 | JPY | 489 | 489 | 489 | 489 | 4,890 | +36.227 (+8.00%) | 58,100 |
| 30 Nov 2009 | JPY | 452.9094 | 452.9094 | 452.7735 | 452.7735 | 4,527.735 | -4.226 (-0.92%) | 11,400 |
| 24 Nov 2009 | JPY | 457 | 457 | 457 | 457 | 4,570 | +4.943 (+1.09%) | 38,900 |
| 20 Nov 2009 | JPY | 452.0569 | 452.0569 | 452.0569 | 452.0569 | 4,520.569 | -8.943 (-1.94%) | 81,100 |
| 19 Nov 2009 | JPY | 461 | 461 | 461 | 461 | 4,610 | +2.771 (+0.60%) | 83,000 |
| 17 Nov 2009 | JPY | 458.229 | 458.229 | 458.229 | 458.229 | 4,582.29 | -30.593 (-6.26%) | 10,000 |
| 16 Nov 2009 | JPY | 482.7838 | 488.8216 | 482.3008 | 488.8216 | 4,888.216 | -26.178 (-5.08%) | 286,000 |
| 11 Nov 2009 | JPY | 515.0001 | 516.5081 | 511.5109 | 515.0001 | 5,150.001 | +0 (+0.0%) | 158,400 |
| 10 Nov 2009 | JPY | 525.4739 | 525.4739 | 514.9999 | 514.9999 | 5,149.999 | -0.484 (-0.09%) | 27,600 |
| 6 Nov 2009 | JPY | 515.4839 | 515.4839 | 515.4839 | 515.4839 | 5,154.839 | +13.983 (+2.79%) | 5,800 |
| 5 Nov 2009 | JPY | 501.5009 | 501.5009 | 501.5009 | 501.5009 | 5,015.009 | -15.499 (-3.00%) | 5,800 |
| 4 Nov 2009 | JPY | 513.4956 | 517.0001 | 511.597 | 517.0001 | 5,170.001 | +0 (+0.0%) | 481,000 |
| 2 Nov 2009 | JPY | 516.9999 | 516.9999 | 516.9999 | 516.9999 | 5,169.999 | -10.472 (-1.99%) | 1,500 |
| 30 Oct 2009 | JPY | 527.472 | 527.472 | 527.472 | 527.472 | 5,274.72 | +23.302 (+4.62%) | 11,600 |
| 29 Oct 2009 | JPY | 507.8451 | 515.4841 | 504.1704 | 504.1704 | 5,041.704 | -22.856 (-4.34%) | 429,000 |
| 28 Oct 2009 | JPY | 544 | 544 | 527.0265 | 527.0265 | 5,270.265 | -22.022 (-4.01%) | 97,300 |
| 27 Oct 2009 | JPY | 549.0485 | 549.0485 | 549.0485 | 549.0485 | 5,490.485 | -10.951 (-1.96%) | 11,600 |
| 26 Oct 2009 | JPY | 560 | 560 | 560 | 560 | 5,600 | -4.435 (-0.79%) | 104,600 |
| 23 Oct 2009 | JPY | 564.4349 | 564.4349 | 564.4349 | 564.4349 | 5,644.349 | +11.988 (+2.17%) | 5,800 |
| 22 Oct 2009 | JPY | 552.447 | 552.447 | 552.447 | 552.447 | 5,524.47 | +10.989 (+2.03%) | 5,800 |
| 21 Oct 2009 | JPY | 541.4581 | 541.4581 | 541.4581 | 541.4581 | 5,414.581 | +16.147 (+3.07%) | 5,800 |
| 20 Oct 2009 | JPY | 525.8369 | 525.8369 | 525.3109 | 525.3109 | 5,253.109 | +10.876 (+2.11%) | 6,000 |
| 19 Oct 2009 | JPY | 518.7064 | 518.7064 | 514.4348 | 514.4348 | 5,144.348 | +5.435 (+1.07%) | 510,000 |
| 16 Oct 2009 | JPY | 498.498 | 509.0001 | 498.498 | 509.0001 | 5,090.001 | +1.877 (+0.37%) | 486,400 |
| 15 Oct 2009 | JPY | 510.3 | 510.3 | 506.8333 | 507.1228 | 5,071.228 | +13.265 (+2.69%) | 565,800 |
