| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | JPY | 750 | 750 | 747 | 747 | 747 | 0.0 (0.0%) | 3,300 |
| 11 Dec 2009 | JPY | 739 | 748 | 739 | 747 | 747 | +8 (+1.08%) | 1,700 |
| 10 Dec 2009 | JPY | 730 | 739 | 730 | 739 | 739 | +9 (+1.23%) | 1,400 |
| 9 Dec 2009 | JPY | 730 | 730 | 730 | 730 | 730 | -2 (-0.27%) | 400 |
| 8 Dec 2009 | JPY | 722 | 735 | 722 | 732 | 732 | +10 (+1.39%) | 62,500 |
| 7 Dec 2009 | JPY | 722 | 723 | 722 | 722 | 722 | -3 (-0.41%) | 1,900 |
| 4 Dec 2009 | JPY | 725 | 726 | 725 | 725 | 725 | -5 (-0.68%) | 500 |
| 3 Dec 2009 | JPY | 730 | 730 | 730 | 730 | 730 | 0.0 (0.0%) | 400 |
| 2 Dec 2009 | JPY | 730 | 730 | 730 | 730 | 730 | +5 (+0.69%) | 400 |
| 1 Dec 2009 | JPY | 725 | 725 | 721 | 725 | 725 | -5 (-0.68%) | 1,000 |
| 30 Nov 2009 | JPY | 733 | 733 | 728 | 730 | 730 | +2 (+0.27%) | 2,500 |
| 27 Nov 2009 | JPY | 728 | 728 | 728 | 728 | 728 | 0.0 (0.0%) | 1,100 |
| 26 Nov 2009 | JPY | 720 | 728 | 720 | 728 | 728 | -5 (-0.68%) | 2,600 |
| 25 Nov 2009 | JPY | 723 | 733 | 722 | 733 | 733 | +11 (+1.52%) | 1,900 |
| 24 Nov 2009 | JPY | 722 | 733 | 722 | 722 | 722 | +2 (+0.28%) | 500 |
| 20 Nov 2009 | JPY | 725 | 725 | 720 | 720 | 720 | -15 (-2.04%) | 1,900 |
| 19 Nov 2009 | JPY | 723 | 735 | 723 | 735 | 735 | +5 (+0.68%) | 1,200 |
| 18 Nov 2009 | JPY | 723 | 730 | 723 | 730 | 730 | +8 (+1.11%) | 600 |
| 17 Nov 2009 | JPY | 722 | 722 | 722 | 722 | 722 | 0.0 (0.0%) | 100 |
| 16 Nov 2009 | JPY | 730 | 730 | 722 | 722 | 722 | -8 (-1.10%) | 900 |
| 13 Nov 2009 | JPY | 730 | 730 | 730 | 730 | 730 | -5 (-0.68%) | 400 |
| 12 Nov 2009 | JPY | 735 | 735 | 735 | 735 | 735 | 0.0 (0.0%) | 100 |
| 11 Nov 2009 | JPY | 731 | 735 | 731 | 735 | 735 | +4 (+0.55%) | 3,300 |
| 10 Nov 2009 | JPY | 731 | 731 | 731 | 731 | 731 | 0.0 (0.0%) | 100 |
| 5 Nov 2009 | JPY | 731 | 731 | 731 | 731 | 731 | +1 (+0.14%) | 100 |
| 2 Nov 2009 | JPY | 731 | 731 | 730 | 730 | 730 | -25 (-3.31%) | 200 |
| 30 Oct 2009 | JPY | 755 | 755 | 755 | 755 | 755 | 0.0 (0.0%) | 600 |
| 29 Oct 2009 | JPY | 755 | 755 | 735 | 755 | 755 | +19 (+2.58%) | 600 |
| 28 Oct 2009 | JPY | 740 | 755 | 735 | 736 | 736 | -4 (-0.54%) | 2,400 |
| 27 Oct 2009 | JPY | 750 | 750 | 740 | 740 | 740 | -10 (-1.33%) | 1,900 |
