| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 2,110 | 2,115 | 2,060 | 2,065 | 2,065 | -65 (-3.05%) | 93,940 |
| 25 Dec 2009 | JPY | 2,200 | 2,205 | 2,115 | 2,130 | 2,130 | -70 (-3.18%) | 83,120 |
| 24 Dec 2009 | JPY | 2,225 | 2,225 | 2,190 | 2,200 | 2,200 | -25 (-1.12%) | 63,860 |
| 22 Dec 2009 | JPY | 2,280 | 2,285 | 2,200 | 2,225 | 2,225 | -70 (-3.05%) | 89,140 |
| 21 Dec 2009 | JPY | 2,315 | 2,325 | 2,285 | 2,295 | 2,295 | -20 (-0.86%) | 38,890 |
| 18 Dec 2009 | JPY | 2,335 | 2,345 | 2,305 | 2,315 | 2,315 | -20 (-0.86%) | 52,430 |
| 17 Dec 2009 | JPY | 2,285 | 2,350 | 2,280 | 2,335 | 2,335 | +60 (+2.64%) | 57,230 |
| 16 Dec 2009 | JPY | 2,260 | 2,325 | 2,255 | 2,275 | 2,275 | +20 (+0.89%) | 45,230 |
| 15 Dec 2009 | JPY | 2,255 | 2,285 | 2,230 | 2,255 | 2,255 | +30 (+1.35%) | 37,510 |
| 14 Dec 2009 | JPY | 2,275 | 2,275 | 2,205 | 2,225 | 2,225 | -30 (-1.33%) | 46,930 |
| 11 Dec 2009 | JPY | 2,235 | 2,255 | 2,205 | 2,255 | 2,255 | +30 (+1.35%) | 58,020 |
| 10 Dec 2009 | JPY | 2,305 | 2,325 | 2,225 | 2,225 | 2,225 | -115 (-4.91%) | 82,790 |
| 9 Dec 2009 | JPY | 2,300 | 2,390 | 2,300 | 2,340 | 2,340 | -25 (-1.06%) | 73,390 |
| 8 Dec 2009 | JPY | 2,475 | 2,485 | 2,365 | 2,365 | 2,365 | -135 (-5.40%) | 102,790 |
| 7 Dec 2009 | JPY | 2,480 | 2,560 | 2,480 | 2,500 | 2,500 | -230 (-8.42%) | 132,360 |
| 4 Dec 2009 | JPY | 2,760 | 2,760 | 2,705 | 2,730 | 2,730 | 0.0 (0.0%) | 17,690 |
| 3 Dec 2009 | JPY | 2,715 | 2,750 | 2,695 | 2,730 | 2,730 | +55 (+2.06%) | 22,180 |
| 2 Dec 2009 | JPY | 2,660 | 2,710 | 2,630 | 2,675 | 2,675 | -25 (-0.93%) | 15,460 |
| 1 Dec 2009 | JPY | 2,650 | 2,700 | 2,560 | 2,700 | 2,700 | +55 (+2.08%) | 28,390 |
| 30 Nov 2009 | JPY | 2,560 | 2,650 | 2,550 | 2,645 | 2,645 | +50 (+1.93%) | 24,490 |
| 27 Nov 2009 | JPY | 2,630 | 2,645 | 2,590 | 2,595 | 2,595 | -40 (-1.52%) | 30,140 |
| 26 Nov 2009 | JPY | 2,680 | 2,685 | 2,600 | 2,635 | 2,635 | -10 (-0.38%) | 25,600 |
| 25 Nov 2009 | JPY | 2,620 | 2,655 | 2,590 | 2,645 | 2,645 | +30 (+1.15%) | 36,270 |
| 24 Nov 2009 | JPY | 2,700 | 2,765 | 2,580 | 2,615 | 2,615 | -75 (-2.79%) | 46,340 |
| 20 Nov 2009 | JPY | 2,680 | 2,705 | 2,635 | 2,690 | 2,690 | +15 (+0.56%) | 39,860 |
| 19 Nov 2009 | JPY | 2,675 | 2,715 | 2,625 | 2,675 | 2,675 | -35 (-1.29%) | 31,460 |
| 18 Nov 2009 | JPY | 2,770 | 2,795 | 2,665 | 2,710 | 2,710 | -85 (-3.04%) | 45,750 |
| 17 Nov 2009 | JPY | 2,805 | 2,830 | 2,785 | 2,795 | 2,795 | -35 (-1.24%) | 29,120 |
| 16 Nov 2009 | JPY | 2,860 | 2,880 | 2,815 | 2,830 | 2,830 | -30 (-1.05%) | 22,540 |
| 13 Nov 2009 | JPY | 2,820 | 2,870 | 2,820 | 2,860 | 2,860 | -35 (-1.21%) | 42,350 |
