| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | JPY | 237 | 240 | 235 | 240 | 240 | +5 (+2.13%) | 2,400 |
| 3 Dec 2009 | JPY | 227.25 | 235 | 227.25 | 235 | 235 | +7.75 (+3.41%) | 2,800 |
| 2 Dec 2009 | JPY | 223.5 | 227.25 | 223.5 | 227.25 | 227.25 | -4.25 (-1.84%) | 2,000 |
| 1 Dec 2009 | JPY | 233.5 | 234.5 | 231.5 | 231.5 | 231.5 | -1 (-0.43%) | 1,800 |
| 30 Nov 2009 | JPY | 231 | 232.5 | 230 | 232.5 | 232.5 | +1.5 (+0.65%) | 4,600 |
| 27 Nov 2009 | JPY | 231 | 231 | 231 | 231 | 231 | -6 (-2.53%) | 200 |
| 26 Nov 2009 | JPY | 237 | 237 | 237 | 237 | 237 | +6.5 (+2.82%) | 400 |
| 25 Nov 2009 | JPY | 233 | 233 | 230 | 230.5 | 230.5 | -0.5 (-0.22%) | 800 |
| 24 Nov 2009 | JPY | 231 | 231 | 231 | 231 | 231 | +10.5 (+4.76%) | 3,000 |
| 20 Nov 2009 | JPY | 211.5 | 220.5 | 211.5 | 220.5 | 220.5 | +1 (+0.46%) | 2,800 |
| 19 Nov 2009 | JPY | 220 | 220 | 219 | 219.5 | 219.5 | -5.5 (-2.44%) | 2,000 |
| 18 Nov 2009 | JPY | 225.75 | 225.75 | 223.75 | 225 | 225 | -10.5 (-4.46%) | 3,200 |
| 17 Nov 2009 | JPY | 247.5 | 247.5 | 235.5 | 235.5 | 235.5 | -22 (-8.54%) | 2,000 |
| 16 Nov 2009 | JPY | 260 | 260 | 250 | 257.5 | 257.5 | +2.5 (+0.98%) | 16,200 |
| 13 Nov 2009 | JPY | 255 | 255 | 255 | 255 | 255 | +20 (+8.51%) | 9,600 |
| 12 Nov 2009 | JPY | 225.5 | 235.25 | 225.5 | 235 | 235 | +10 (+4.44%) | 800 |
| 11 Nov 2009 | JPY | 226 | 228.25 | 225 | 225 | 225 | -5 (-2.17%) | 1,200 |
| 10 Nov 2009 | JPY | 240 | 240 | 230 | 230 | 230 | -10 (-4.17%) | 2,800 |
| 9 Nov 2009 | JPY | 225 | 240 | 225 | 240 | 240 | +15 (+6.67%) | 3,000 |
| 6 Nov 2009 | JPY | 225 | 225 | 225 | 225 | 225 | 0.0 (0.0%) | 200 |
| 5 Nov 2009 | JPY | 230 | 230 | 225 | 225 | 225 | -9 (-3.85%) | 2,400 |
| 4 Nov 2009 | JPY | 231.5 | 234 | 229.5 | 234 | 234 | +2.5 (+1.08%) | 800 |
| 2 Nov 2009 | JPY | 235.5 | 235.5 | 231.5 | 231.5 | 231.5 | -3.5 (-1.49%) | 400 |
| 29 Oct 2009 | JPY | 237 | 237 | 235 | 235 | 235 | -10 (-4.08%) | 2,000 |
| 28 Oct 2009 | JPY | 244.5 | 245 | 240.5 | 245 | 245 | -15 (-5.77%) | 4,800 |
| 27 Oct 2009 | JPY | 260 | 260 | 260 | 260 | 260 | 0.0 (0.0%) | 400 |
| 26 Oct 2009 | JPY | 242 | 260 | 236 | 260 | 260 | +7 (+2.77%) | 9,800 |
| 23 Oct 2009 | JPY | 260.5 | 263 | 250.5 | 253 | 253 | +2.5 (+1.00%) | 1,800 |
| 22 Oct 2009 | JPY | 251 | 251 | 250 | 250.5 | 250.5 | -13 (-4.93%) | 1,800 |
| 21 Oct 2009 | JPY | 269 | 269 | 253.5 | 263.5 | 263.5 | -8 (-2.95%) | 1,000 |
