| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | JPY | 1,016.6667 | 1,025 | 1,016.6667 | 1,020 | 1,020 | +10 (+0.99%) | 277,800 |
| 30 Dec 2009 | JPY | 1,020 | 1,020 | 1,003.3333 | 1,010 | 1,010 | -10 (-0.98%) | 617,100 |
| 29 Dec 2009 | JPY | 1,013.3333 | 1,020 | 1,010 | 1,020 | 1,020 | +6.667 (+0.66%) | 441,300 |
| 28 Dec 2009 | JPY | 1,006.6667 | 1,016.6667 | 1,003.3333 | 1,013.3333 | 1,013.3333 | +10 (+1.00%) | 629,400 |
| 25 Dec 2009 | JPY | 1,013.3333 | 1,016.6667 | 1,003.3333 | 1,003.3333 | 1,003.3333 | -10 (-0.99%) | 546,900 |
| 24 Dec 2009 | JPY | 1,010 | 1,016.6667 | 1,006.6667 | 1,013.3333 | 1,013.3333 | +6.667 (+0.66%) | 618,300 |
| 22 Dec 2009 | JPY | 1,010 | 1,013.3333 | 1,003.3333 | 1,006.6667 | 1,006.6667 | 0.0 (0.0%) | 438,300 |
| 21 Dec 2009 | JPY | 1,003.3333 | 1,013.3333 | 1,000 | 1,006.6667 | 1,006.6667 | +6.667 (+0.67%) | 522,900 |
| 18 Dec 2009 | JPY | 993.3333 | 1,003.3333 | 991.6667 | 1,000 | 1,000 | +5 (+0.50%) | 567,600 |
| 17 Dec 2009 | JPY | 1,000 | 1,006.6667 | 995 | 995 | 995 | -5 (-0.50%) | 503,700 |
| 16 Dec 2009 | JPY | 996.6667 | 1,006.6667 | 990 | 1,000 | 1,000 | +13.333 (+1.35%) | 807,000 |
| 15 Dec 2009 | JPY | 1,000 | 1,003.3333 | 981.6667 | 986.6667 | 986.6667 | -16.667 (-1.66%) | 1,405,800 |
| 14 Dec 2009 | JPY | 1,023.3333 | 1,023.3333 | 996.6667 | 1,003.3333 | 1,003.3333 | -13.333 (-1.31%) | 867,300 |
| 11 Dec 2009 | JPY | 1,010 | 1,016.6667 | 1,006.6667 | 1,016.6667 | 1,016.6667 | +6.667 (+0.66%) | 828,600 |
| 10 Dec 2009 | JPY | 1,003.3333 | 1,013.3333 | 998.3333 | 1,010 | 1,010 | -6.667 (-0.66%) | 1,132,200 |
| 9 Dec 2009 | JPY | 1,023.3333 | 1,026.6666 | 1,013.3333 | 1,016.6667 | 1,016.6667 | -13.333 (-1.29%) | 973,500 |
| 8 Dec 2009 | JPY | 1,030 | 1,040 | 1,023.3333 | 1,030 | 1,030 | +3.333 (+0.32%) | 931,200 |
| 7 Dec 2009 | JPY | 1,050 | 1,053.3334 | 1,020 | 1,026.6666 | 1,026.6666 | -20 (-1.91%) | 1,401,000 |
| 4 Dec 2009 | JPY | 1,053.3334 | 1,053.3334 | 1,036.6666 | 1,046.6666 | 1,046.6666 | 0.0 (0.0%) | 534,900 |
| 3 Dec 2009 | JPY | 1,030 | 1,046.6666 | 1,030 | 1,046.6666 | 1,046.6666 | +23.333 (+2.28%) | 1,156,800 |
| 2 Dec 2009 | JPY | 1,023.3333 | 1,036.6666 | 1,020 | 1,023.3333 | 1,023.3333 | -10 (-0.97%) | 1,238,400 |
| 1 Dec 2009 | JPY | 1,046.6666 | 1,066.6666 | 1,030 | 1,033.3334 | 1,033.3334 | -23.333 (-2.21%) | 1,666,200 |
| 30 Nov 2009 | JPY | 1,043.3334 | 1,056.6666 | 1,040 | 1,056.6666 | 1,056.6666 | +26.667 (+2.59%) | 697,500 |
| 27 Nov 2009 | JPY | 1,030 | 1,046.6666 | 1,026.6666 | 1,030 | 1,030 | 0.0 (0.0%) | 1,068,300 |
| 26 Nov 2009 | JPY | 1,026.6666 | 1,036.6666 | 1,023.3333 | 1,030 | 1,030 | +6.667 (+0.65%) | 608,400 |
| 25 Nov 2009 | JPY | 1,033.3334 | 1,040 | 1,020 | 1,023.3333 | 1,023.3333 | 0.0 (0.0%) | 765,000 |
| 24 Nov 2009 | JPY | 1,033.3334 | 1,033.3334 | 1,016.6667 | 1,023.3333 | 1,023.3333 | 0.0 (0.0%) | 634,800 |
| 20 Nov 2009 | JPY | 1,023.3333 | 1,030 | 1,010 | 1,023.3333 | 1,023.3333 | -6.667 (-0.65%) | 810,600 |
| 19 Nov 2009 | JPY | 1,026.6666 | 1,036.6666 | 1,020 | 1,030 | 1,030 | +6.667 (+0.65%) | 1,314,300 |
| 18 Nov 2009 | JPY | 1,043.3334 | 1,043.3334 | 1,016.6667 | 1,023.3333 | 1,023.3333 | -33.333 (-3.15%) | 1,528,500 |
