| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2009 | JPY | 370 | 370 | 369 | 369 | 369 | +4 (+1.10%) | 10,000 |
| 14 Dec 2009 | JPY | 369 | 369 | 362 | 365 | 365 | -4 (-1.08%) | 17,000 |
| 11 Dec 2009 | JPY | 376 | 376 | 368 | 369 | 369 | +3 (+0.82%) | 31,000 |
| 10 Dec 2009 | JPY | 369 | 370 | 366 | 366 | 366 | -4 (-1.08%) | 8,000 |
| 9 Dec 2009 | JPY | 366 | 372 | 366 | 370 | 370 | +8 (+2.21%) | 9,000 |
| 8 Dec 2009 | JPY | 369 | 369 | 362 | 362 | 362 | -8 (-2.16%) | 7,000 |
| 7 Dec 2009 | JPY | 379 | 380 | 370 | 370 | 370 | +11 (+3.06%) | 22,000 |
| 4 Dec 2009 | JPY | 358 | 359 | 353 | 359 | 359 | +6 (+1.70%) | 19,000 |
| 3 Dec 2009 | JPY | 355 | 359 | 350 | 353 | 353 | -5 (-1.40%) | 22,000 |
| 2 Dec 2009 | JPY | 355 | 358 | 355 | 358 | 358 | +5 (+1.42%) | 16,000 |
| 1 Dec 2009 | JPY | 341 | 353 | 341 | 353 | 353 | +14 (+4.13%) | 15,000 |
| 30 Nov 2009 | JPY | 336 | 339 | 336 | 339 | 339 | +6 (+1.80%) | 12,000 |
| 27 Nov 2009 | JPY | 336 | 336 | 332 | 333 | 333 | +2 (+0.60%) | 11,000 |
| 26 Nov 2009 | JPY | 332 | 332 | 330 | 331 | 331 | -8 (-2.36%) | 11,000 |
| 25 Nov 2009 | JPY | 340 | 342 | 338 | 339 | 339 | +9 (+2.73%) | 12,000 |
| 24 Nov 2009 | JPY | 335 | 337 | 330 | 330 | 330 | -20 (-5.71%) | 37,000 |
| 20 Nov 2009 | JPY | 358 | 358 | 349 | 350 | 350 | -1 (-0.28%) | 26,000 |
| 19 Nov 2009 | JPY | 346 | 354 | 346 | 351 | 351 | +8 (+2.33%) | 13,000 |
| 18 Nov 2009 | JPY | 341 | 346 | 341 | 343 | 343 | +2 (+0.59%) | 10,000 |
| 17 Nov 2009 | JPY | 338 | 342 | 337 | 341 | 341 | +3 (+0.89%) | 9,000 |
| 16 Nov 2009 | JPY | 331 | 339 | 331 | 338 | 338 | +2 (+0.60%) | 16,000 |
| 13 Nov 2009 | JPY | 337 | 337 | 336 | 336 | 336 | -1 (-0.30%) | 10,000 |
| 12 Nov 2009 | JPY | 332 | 342 | 332 | 337 | 337 | 0.0 (0.0%) | 11,000 |
| 11 Nov 2009 | JPY | 341 | 341 | 336 | 337 | 337 | -4 (-1.17%) | 6,000 |
| 10 Nov 2009 | JPY | 335 | 341 | 330 | 341 | 341 | +11 (+3.33%) | 19,000 |
| 9 Nov 2009 | JPY | 336 | 336 | 330 | 330 | 330 | -2 (-0.60%) | 6,000 |
| 6 Nov 2009 | JPY | 331 | 332 | 331 | 332 | 332 | -2 (-0.60%) | 10,000 |
| 5 Nov 2009 | JPY | 337 | 337 | 325 | 334 | 334 | -1 (-0.30%) | 16,000 |
| 4 Nov 2009 | JPY | 336 | 336 | 331 | 335 | 335 | -1 (-0.30%) | 6,000 |
| 2 Nov 2009 | JPY | 327 | 336 | 325 | 336 | 336 | +2 (+0.60%) | 17,000 |
