| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 805 | 825 | 797 | 805 | 805 | -10 (-1.23%) | 45,300 |
| 17 Dec 2009 | JPY | 819 | 830 | 810 | 815 | 815 | +2 (+0.25%) | 14,800 |
| 16 Dec 2009 | JPY | 796 | 819 | 795 | 813 | 813 | +18 (+2.26%) | 30,200 |
| 15 Dec 2009 | JPY | 780 | 811 | 777 | 795 | 795 | +25 (+3.25%) | 62,700 |
| 14 Dec 2009 | JPY | 772 | 776 | 762 | 770 | 770 | -1 (-0.13%) | 34,600 |
| 11 Dec 2009 | JPY | 766 | 773 | 758 | 771 | 771 | 0.0 (0.0%) | 49,000 |
| 10 Dec 2009 | JPY | 782 | 798 | 758 | 771 | 771 | +3 (+0.39%) | 48,300 |
| 9 Dec 2009 | JPY | 801 | 804 | 763 | 768 | 768 | -33 (-4.12%) | 57,300 |
| 8 Dec 2009 | JPY | 815 | 835 | 798 | 801 | 801 | -14 (-1.72%) | 30,300 |
| 7 Dec 2009 | JPY | 822 | 829 | 803 | 815 | 815 | -14 (-1.69%) | 39,700 |
| 4 Dec 2009 | JPY | 850 | 858 | 818 | 829 | 829 | -1 (-0.12%) | 71,200 |
| 3 Dec 2009 | JPY | 798 | 832 | 797 | 830 | 830 | +33 (+4.14%) | 68,200 |
| 2 Dec 2009 | JPY | 807 | 807 | 793 | 797 | 797 | -11 (-1.36%) | 24,300 |
| 1 Dec 2009 | JPY | 797 | 813 | 770 | 808 | 808 | +3 (+0.37%) | 57,500 |
| 30 Nov 2009 | JPY | 803 | 809 | 794 | 805 | 805 | +6 (+0.75%) | 54,900 |
| 27 Nov 2009 | JPY | 792 | 806 | 792 | 799 | 799 | -1 (-0.13%) | 39,400 |
| 26 Nov 2009 | JPY | 795 | 803 | 785 | 800 | 800 | +5 (+0.63%) | 44,800 |
| 25 Nov 2009 | JPY | 798 | 801 | 775 | 795 | 795 | +13 (+1.66%) | 51,500 |
| 24 Nov 2009 | JPY | 785 | 794 | 774 | 782 | 782 | -3 (-0.38%) | 38,800 |
| 20 Nov 2009 | JPY | 777 | 790 | 765 | 785 | 785 | +18 (+2.35%) | 44,200 |
| 19 Nov 2009 | JPY | 762 | 769 | 755 | 767 | 767 | +6 (+0.79%) | 42,000 |
| 18 Nov 2009 | JPY | 766 | 775 | 748 | 761 | 761 | -5 (-0.65%) | 51,600 |
| 17 Nov 2009 | JPY | 774 | 777 | 765 | 766 | 766 | -8 (-1.03%) | 23,000 |
| 16 Nov 2009 | JPY | 787 | 788 | 760 | 774 | 774 | -13 (-1.65%) | 30,000 |
| 13 Nov 2009 | JPY | 790 | 795 | 787 | 787 | 787 | -2 (-0.25%) | 33,100 |
| 12 Nov 2009 | JPY | 795 | 797 | 786 | 789 | 789 | -6 (-0.75%) | 33,100 |
| 11 Nov 2009 | JPY | 788 | 810 | 788 | 795 | 795 | +15 (+1.92%) | 35,000 |
| 10 Nov 2009 | JPY | 766 | 790 | 766 | 780 | 780 | +9 (+1.17%) | 38,900 |
| 9 Nov 2009 | JPY | 780 | 780 | 758 | 771 | 771 | -6 (-0.77%) | 24,300 |
| 6 Nov 2009 | JPY | 775 | 785 | 763 | 777 | 777 | +4 (+0.52%) | 27,200 |
