| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | JPY | 640.5 | 650 | 635 | 642.5 | 642.5 | -7.5 (-1.15%) | 6,400 |
| 15 Dec 2009 | JPY | 659 | 660 | 650 | 650 | 650 | -5 (-0.76%) | 3,000 |
| 14 Dec 2009 | JPY | 650 | 655 | 645 | 655 | 655 | +8.5 (+1.31%) | 3,200 |
| 11 Dec 2009 | JPY | 635 | 646.5 | 635 | 646.5 | 646.5 | +6.5 (+1.02%) | 3,200 |
| 10 Dec 2009 | JPY | 650 | 650 | 640 | 640 | 640 | -10 (-1.54%) | 2,600 |
| 9 Dec 2009 | JPY | 660 | 660 | 650 | 650 | 650 | -19.5 (-2.91%) | 2,800 |
| 8 Dec 2009 | JPY | 669 | 670 | 657.5 | 669.5 | 669.5 | +3 (+0.45%) | 3,400 |
| 7 Dec 2009 | JPY | 684 | 684 | 665 | 666.5 | 666.5 | +6.5 (+0.98%) | 7,600 |
| 4 Dec 2009 | JPY | 641.5 | 675 | 641.5 | 660 | 660 | +10 (+1.54%) | 8,000 |
| 3 Dec 2009 | JPY | 624.5 | 655 | 624.5 | 650 | 650 | +35.5 (+5.78%) | 8,400 |
| 2 Dec 2009 | JPY | 617.5 | 625 | 606 | 614.5 | 614.5 | +3.5 (+0.57%) | 10,400 |
| 1 Dec 2009 | JPY | 617.5 | 617.5 | 600 | 611 | 611 | -1.5 (-0.24%) | 11,000 |
| 30 Nov 2009 | JPY | 625 | 637.5 | 600.5 | 612.5 | 612.5 | -12.5 (-2%) | 11,800 |
| 27 Nov 2009 | JPY | 660 | 660 | 625 | 625 | 625 | -35 (-5.30%) | 7,600 |
| 26 Nov 2009 | JPY | 650 | 675 | 650 | 660 | 660 | -5 (-0.75%) | 11,000 |
| 25 Nov 2009 | JPY | 650.5 | 665 | 641 | 665 | 665 | +4.5 (+0.68%) | 26,800 |
| 24 Nov 2009 | JPY | 679.5 | 695 | 660.5 | 660.5 | 660.5 | -24 (-3.51%) | 10,000 |
| 20 Nov 2009 | JPY | 640.5 | 685 | 630.5 | 684.5 | 684.5 | +44 (+6.87%) | 12,600 |
| 19 Nov 2009 | JPY | 628 | 644.5 | 602.5 | 640.5 | 640.5 | +22.5 (+3.64%) | 14,400 |
| 18 Nov 2009 | JPY | 645 | 645 | 571 | 618 | 618 | -31 (-4.78%) | 39,400 |
| 17 Nov 2009 | JPY | 685 | 690 | 640 | 649 | 649 | +4 (+0.62%) | 43,600 |
| 16 Nov 2009 | JPY | 800 | 800 | 640 | 645 | 645 | -128 (-16.56%) | 120,000 |
| 13 Nov 2009 | JPY | 700 | 773 | 675 | 773 | 773 | +100 (+14.86%) | 60,000 |
| 12 Nov 2009 | JPY | 750 | 750 | 672.5 | 673 | 673 | -84.5 (-11.16%) | 42,400 |
| 11 Nov 2009 | JPY | 815 | 817.5 | 755.5 | 757.5 | 757.5 | -67.5 (-8.18%) | 34,400 |
| 10 Nov 2009 | JPY | 847.5 | 847.5 | 810 | 825 | 825 | -25 (-2.94%) | 6,800 |
| 9 Nov 2009 | JPY | 853 | 864 | 840 | 850 | 850 | -3 (-0.35%) | 7,000 |
| 6 Nov 2009 | JPY | 857.5 | 875 | 853 | 853 | 853 | -2.5 (-0.29%) | 8,200 |
| 5 Nov 2009 | JPY | 850.5 | 860 | 850 | 855.5 | 855.5 | 0.0 (0.0%) | 11,000 |
| 4 Nov 2009 | JPY | 879 | 880 | 850 | 855.5 | 855.5 | -8.5 (-0.98%) | 7,400 |
