| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 120 | 121 | 119 | 121 | 121 | +3 (+2.54%) | 94,000 |
| 28 Dec 2009 | JPY | 118 | 120 | 117 | 118 | 118 | 0.0 (0.0%) | 66,000 |
| 25 Dec 2009 | JPY | 119 | 119 | 116 | 118 | 118 | 0.0 (0.0%) | 147,000 |
| 24 Dec 2009 | JPY | 117 | 118 | 114 | 118 | 118 | +3 (+2.61%) | 133,000 |
| 22 Dec 2009 | JPY | 118 | 118 | 115 | 115 | 115 | -1 (-0.86%) | 108,000 |
| 21 Dec 2009 | JPY | 117 | 117 | 114 | 116 | 116 | +1 (+0.87%) | 158,000 |
| 18 Dec 2009 | JPY | 112 | 115 | 112 | 115 | 115 | +2 (+1.77%) | 84,000 |
| 17 Dec 2009 | JPY | 115 | 115 | 113 | 113 | 113 | 0.0 (0.0%) | 104,000 |
| 16 Dec 2009 | JPY | 115 | 117 | 113 | 113 | 113 | 0.0 (0.0%) | 91,000 |
| 15 Dec 2009 | JPY | 115 | 115 | 111 | 113 | 113 | -2 (-1.74%) | 121,000 |
| 14 Dec 2009 | JPY | 124 | 124 | 114 | 115 | 115 | -6 (-4.96%) | 317,000 |
| 11 Dec 2009 | JPY | 119 | 121 | 119 | 121 | 121 | +2 (+1.68%) | 90,000 |
| 10 Dec 2009 | JPY | 123 | 123 | 119 | 119 | 119 | -1 (-0.83%) | 174,000 |
| 9 Dec 2009 | JPY | 118 | 120 | 114 | 120 | 120 | +2 (+1.69%) | 137,000 |
| 8 Dec 2009 | JPY | 123 | 123 | 115 | 118 | 118 | -4 (-3.28%) | 164,000 |
| 7 Dec 2009 | JPY | 123 | 126 | 122 | 122 | 122 | +1 (+0.83%) | 151,000 |
| 4 Dec 2009 | JPY | 124 | 124 | 120 | 121 | 121 | -1 (-0.82%) | 147,000 |
| 3 Dec 2009 | JPY | 115 | 125 | 115 | 122 | 122 | +8 (+7.02%) | 203,000 |
| 2 Dec 2009 | JPY | 118 | 119 | 111 | 114 | 114 | 0.0 (0.0%) | 176,000 |
| 1 Dec 2009 | JPY | 111 | 114 | 109 | 114 | 114 | +4 (+3.64%) | 83,000 |
| 30 Nov 2009 | JPY | 108 | 110 | 108 | 110 | 110 | +3 (+2.80%) | 77,000 |
| 27 Nov 2009 | JPY | 106 | 107 | 105 | 107 | 107 | +1 (+0.94%) | 161,000 |
| 26 Nov 2009 | JPY | 106 | 108 | 106 | 106 | 106 | -2 (-1.85%) | 94,000 |
| 25 Nov 2009 | JPY | 107 | 109 | 106 | 108 | 108 | -1 (-0.92%) | 167,000 |
| 24 Nov 2009 | JPY | 112 | 114 | 106 | 109 | 109 | +1 (+0.93%) | 149,000 |
| 20 Nov 2009 | JPY | 104 | 113 | 103 | 108 | 108 | +2 (+1.89%) | 153,000 |
| 19 Nov 2009 | JPY | 104 | 108 | 103 | 106 | 106 | -2 (-1.85%) | 178,000 |
| 18 Nov 2009 | JPY | 116 | 116 | 105 | 108 | 108 | -9 (-7.69%) | 217,000 |
| 17 Nov 2009 | JPY | 122 | 123 | 115 | 117 | 117 | -5 (-4.10%) | 170,000 |
| 16 Nov 2009 | JPY | 128 | 129 | 122 | 122 | 122 | -6 (-4.69%) | 107,000 |
