| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 603 | 612 | 603 | 612 | 612 | -9 (-1.45%) | 9,300 |
| 28 Dec 2009 | JPY | 638 | 638 | 621 | 621 | 621 | -8 (-1.27%) | 37,300 |
| 25 Dec 2009 | JPY | 626 | 629 | 618 | 629 | 629 | +3 (+0.48%) | 31,700 |
| 24 Dec 2009 | JPY | 635 | 637 | 626 | 626 | 626 | -9 (-1.42%) | 24,600 |
| 22 Dec 2009 | JPY | 630 | 636 | 612 | 635 | 635 | +4 (+0.63%) | 53,400 |
| 21 Dec 2009 | JPY | 661 | 666 | 631 | 631 | 631 | -50 (-7.34%) | 125,100 |
| 18 Dec 2009 | JPY | 670 | 681 | 663 | 681 | 681 | +2 (+0.29%) | 19,000 |
| 17 Dec 2009 | JPY | 686 | 690 | 672 | 679 | 679 | -12 (-1.74%) | 15,200 |
| 16 Dec 2009 | JPY | 687 | 691 | 678 | 691 | 691 | +16 (+2.37%) | 27,600 |
| 15 Dec 2009 | JPY | 694 | 695 | 670 | 675 | 675 | +14 (+2.12%) | 46,200 |
| 14 Dec 2009 | JPY | 660 | 670 | 653 | 661 | 661 | -4 (-0.60%) | 27,900 |
| 11 Dec 2009 | JPY | 663 | 678 | 662 | 665 | 665 | -32 (-4.59%) | 60,600 |
| 10 Dec 2009 | JPY | 687 | 700 | 685 | 697 | 697 | +5 (+0.72%) | 27,000 |
| 9 Dec 2009 | JPY | 694 | 698 | 689 | 692 | 692 | -1 (-0.14%) | 16,100 |
| 8 Dec 2009 | JPY | 691 | 699 | 687 | 693 | 693 | -3 (-0.43%) | 9,300 |
| 7 Dec 2009 | JPY | 684 | 698 | 680 | 696 | 696 | +2 (+0.29%) | 17,100 |
| 4 Dec 2009 | JPY | 686 | 696 | 686 | 694 | 694 | -1 (-0.14%) | 3,600 |
| 3 Dec 2009 | JPY | 691 | 700 | 683 | 695 | 695 | -1 (-0.14%) | 23,400 |
| 2 Dec 2009 | JPY | 704 | 704 | 672 | 696 | 696 | -2 (-0.29%) | 16,700 |
| 1 Dec 2009 | JPY | 684 | 700 | 678 | 698 | 698 | +11 (+1.60%) | 31,400 |
| 30 Nov 2009 | JPY | 641 | 687 | 638 | 687 | 687 | +50 (+7.85%) | 52,000 |
| 27 Nov 2009 | JPY | 638 | 648 | 630 | 637 | 637 | -11 (-1.70%) | 47,100 |
| 26 Nov 2009 | JPY | 631 | 649 | 630 | 648 | 648 | +6 (+0.93%) | 32,300 |
| 25 Nov 2009 | JPY | 652 | 653 | 641 | 642 | 642 | -15 (-2.28%) | 17,000 |
| 24 Nov 2009 | JPY | 671 | 671 | 653 | 657 | 657 | -21 (-3.10%) | 25,900 |
| 20 Nov 2009 | JPY | 660 | 678 | 660 | 678 | 678 | +14 (+2.11%) | 19,300 |
| 19 Nov 2009 | JPY | 672 | 679 | 658 | 664 | 664 | -13 (-1.92%) | 18,600 |
| 18 Nov 2009 | JPY | 665 | 678 | 662 | 677 | 677 | +10 (+1.50%) | 10,300 |
| 17 Nov 2009 | JPY | 661 | 668 | 659 | 667 | 667 | +5 (+0.76%) | 19,300 |
| 16 Nov 2009 | JPY | 662 | 671 | 661 | 662 | 662 | -5 (-0.75%) | 16,100 |
