| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 24.3974 | 24.804 | 24.2618 | 24.4245 | 24.4245 | -0.095 (-0.39%) | 272,980 |
| 28 Dec 2009 | JPY | 24.2212 | 24.5193 | 24.2212 | 24.5193 | 24.5193 | +0.298 (+1.23%) | 162,312 |
| 25 Dec 2009 | JPY | 24.2483 | 24.5329 | 24.1263 | 24.2212 | 24.2212 | -0.041 (-0.17%) | 221,335 |
| 24 Dec 2009 | JPY | 24.194 | 24.2618 | 23.7332 | 24.2618 | 24.2618 | +0.19 (+0.79%) | 236,091 |
| 22 Dec 2009 | JPY | 23.7332 | 24.1263 | 23.7332 | 24.0721 | 24.0721 | +0.352 (+1.49%) | 199,201 |
| 21 Dec 2009 | JPY | 23.7197 | 23.7197 | 23.5841 | 23.7197 | 23.7197 | 0.0 (0.0%) | 73,778 |
| 18 Dec 2009 | JPY | 23.7197 | 23.7197 | 23.4215 | 23.7197 | 23.7197 | -0.108 (-0.45%) | 213,957 |
| 17 Dec 2009 | JPY | 24.2618 | 24.3974 | 23.557 | 23.8281 | 23.8281 | -0.461 (-1.90%) | 287,736 |
| 16 Dec 2009 | JPY | 24.4109 | 25.0751 | 24.2618 | 24.2889 | 24.2889 | -0.108 (-0.44%) | 339,381 |
| 15 Dec 2009 | JPY | 24.2889 | 24.6413 | 24.2889 | 24.3974 | 24.3974 | +0.542 (+2.27%) | 693,517 |
| 14 Dec 2009 | JPY | 23.3808 | 24.1127 | 23.3808 | 23.8552 | 23.8552 | +0.339 (+1.44%) | 191,824 |
| 11 Dec 2009 | JPY | 23.4486 | 23.7197 | 23.4486 | 23.5163 | 23.5163 | -0.339 (-1.42%) | 140,179 |
| 10 Dec 2009 | JPY | 23.4215 | 23.8552 | 23.191 | 23.8552 | 23.8552 | -0.38 (-1.57%) | 516,449 |
| 9 Dec 2009 | JPY | 23.7874 | 24.2347 | 23.7332 | 24.2347 | 24.2347 | +0.393 (+1.65%) | 250,846 |
| 8 Dec 2009 | JPY | 24.2618 | 24.3974 | 23.7874 | 23.8416 | 23.8416 | -0.501 (-2.06%) | 568,094 |
| 7 Dec 2009 | JPY | 24.7227 | 24.7227 | 23.9907 | 24.3431 | 24.3431 | -0.19 (-0.77%) | 848,452 |
| 4 Dec 2009 | JPY | 23.9636 | 24.7227 | 23.9636 | 24.5329 | 24.5329 | +0.556 (+2.32%) | 1,180,455 |
| 3 Dec 2009 | JPY | 23.313 | 23.9772 | 23.0419 | 23.9772 | 23.9772 | +0.868 (+3.75%) | 560,716 |
| 2 Dec 2009 | JPY | 23.1775 | 23.3808 | 23.0419 | 23.1097 | 23.1097 | +0.081 (+0.35%) | 324,625 |
| 1 Dec 2009 | JPY | 22.5676 | 23.0284 | 22.4591 | 23.0284 | 23.0284 | +0.583 (+2.60%) | 398,403 |
| 30 Nov 2009 | JPY | 22.3642 | 22.8386 | 22.3642 | 22.4456 | 22.4456 | +0.217 (+0.98%) | 346,758 |
| 27 Nov 2009 | JPY | 22.6353 | 22.6353 | 21.7814 | 22.2287 | 22.2287 | -0.664 (-2.90%) | 464,804 |
| 26 Nov 2009 | JPY | 21.4832 | 22.8929 | 21.4832 | 22.8929 | 22.8929 | +0.596 (+2.67%) | 250,846 |
| 25 Nov 2009 | JPY | 21.6188 | 22.2965 | 21.0495 | 22.2965 | 22.2965 | +0.407 (+1.86%) | 302,491 |
| 24 Nov 2009 | JPY | 22.8386 | 23.0148 | 21.8356 | 21.8899 | 21.8899 | -0.474 (-2.12%) | 391,026 |
| 20 Nov 2009 | JPY | 21.2664 | 22.3642 | 21.0088 | 22.3642 | 22.3642 | +1.396 (+6.66%) | 649,250 |
| 19 Nov 2009 | JPY | 21.4155 | 21.4155 | 20.3989 | 20.9682 | 20.9682 | -0.447 (-2.09%) | 604,983 |
| 18 Nov 2009 | JPY | 21.0088 | 21.551 | 20.4802 | 21.4155 | 21.4155 | -0.501 (-2.29%) | 1,372,280 |
| 17 Nov 2009 | JPY | 22.92 | 23.3401 | 21.429 | 21.917 | 21.917 | -2.101 (-8.75%) | 2,087,931 |
| 16 Nov 2009 | JPY | 26.566 | 26.7016 | 23.9907 | 24.0178 | 24.0178 | -2.142 (-8.19%) | 2,869,983 |
