| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | JPY | 420 | 420 | 410 | 412 | 412 | -9 (-2.14%) | 13,800 |
| 16 Dec 2009 | JPY | 420 | 421 | 412 | 421 | 421 | +1 (+0.24%) | 18,200 |
| 15 Dec 2009 | JPY | 416 | 420 | 405 | 420 | 420 | +9 (+2.19%) | 19,100 |
| 14 Dec 2009 | JPY | 406 | 414 | 406 | 411 | 411 | +5 (+1.23%) | 7,200 |
| 11 Dec 2009 | JPY | 407 | 411 | 406 | 406 | 406 | +1 (+0.25%) | 10,800 |
| 10 Dec 2009 | JPY | 412 | 412 | 405 | 405 | 405 | -15 (-3.57%) | 35,500 |
| 9 Dec 2009 | JPY | 421 | 427 | 414 | 420 | 420 | -1 (-0.24%) | 17,200 |
| 8 Dec 2009 | JPY | 427 | 427 | 421 | 421 | 421 | -6 (-1.41%) | 9,200 |
| 7 Dec 2009 | JPY | 435 | 436 | 427 | 427 | 427 | -3 (-0.70%) | 4,300 |
| 4 Dec 2009 | JPY | 435 | 435 | 429 | 430 | 430 | 0.0 (0.0%) | 3,500 |
| 3 Dec 2009 | JPY | 433 | 440 | 430 | 430 | 430 | -5 (-1.15%) | 2,900 |
| 2 Dec 2009 | JPY | 435 | 440 | 435 | 435 | 435 | -5 (-1.14%) | 2,000 |
| 1 Dec 2009 | JPY | 430 | 440 | 430 | 440 | 440 | +10 (+2.33%) | 3,100 |
| 30 Nov 2009 | JPY | 422 | 430 | 422 | 430 | 430 | +10 (+2.38%) | 1,500 |
| 27 Nov 2009 | JPY | 437 | 437 | 413 | 420 | 420 | -18 (-4.11%) | 16,300 |
| 26 Nov 2009 | JPY | 447 | 450 | 438 | 438 | 438 | -12 (-2.67%) | 9,000 |
| 25 Nov 2009 | JPY | 461 | 461 | 438 | 450 | 450 | -21 (-4.46%) | 12,000 |
| 24 Nov 2009 | JPY | 462 | 472 | 461 | 471 | 471 | +9 (+1.95%) | 6,000 |
| 20 Nov 2009 | JPY | 456 | 470 | 456 | 462 | 462 | +2 (+0.43%) | 2,500 |
| 19 Nov 2009 | JPY | 465 | 465 | 455 | 460 | 460 | 0.0 (0.0%) | 4,700 |
| 18 Nov 2009 | JPY | 469 | 469 | 460 | 460 | 460 | 0.0 (0.0%) | 9,700 |
| 17 Nov 2009 | JPY | 469 | 469 | 458 | 460 | 460 | -4 (-0.86%) | 9,400 |
| 16 Nov 2009 | JPY | 457 | 464 | 451 | 464 | 464 | -6 (-1.28%) | 16,400 |
| 13 Nov 2009 | JPY | 467 | 471 | 467 | 470 | 470 | 0.0 (0.0%) | 12,200 |
| 12 Nov 2009 | JPY | 468 | 472 | 466 | 470 | 470 | +3 (+0.64%) | 8,400 |
| 11 Nov 2009 | JPY | 467 | 471 | 467 | 467 | 467 | 0.0 (0.0%) | 5,800 |
| 10 Nov 2009 | JPY | 466 | 468 | 466 | 467 | 467 | -4 (-0.85%) | 3,200 |
| 9 Nov 2009 | JPY | 471 | 480 | 465 | 471 | 471 | -4 (-0.84%) | 17,500 |
| 6 Nov 2009 | JPY | 490 | 490 | 475 | 475 | 475 | -10 (-2.06%) | 8,000 |
| 5 Nov 2009 | JPY | 480 | 486 | 480 | 485 | 485 | 0.0 (0.0%) | 2,700 |
