| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | JPY | 489 | 489 | 488 | 489 | 489 | +8 (+1.66%) | 2,200 |
| 24 Dec 2009 | JPY | 481 | 481 | 481 | 481 | 481 | 0.0 (0.0%) | 0 |
| 22 Dec 2009 | JPY | 478 | 487 | 478 | 481 | 481 | +3 (+0.63%) | 4,400 |
| 21 Dec 2009 | JPY | 480 | 480 | 478 | 478 | 478 | -2 (-0.42%) | 400 |
| 18 Dec 2009 | JPY | 480 | 480 | 472 | 480 | 480 | 0.0 (0.0%) | 3,800 |
| 17 Dec 2009 | JPY | 486 | 486 | 480 | 480 | 480 | +4 (+0.84%) | 1,200 |
| 16 Dec 2009 | JPY | 476 | 476 | 476 | 476 | 476 | +1 (+0.21%) | 500 |
| 15 Dec 2009 | JPY | 481 | 481 | 470 | 475 | 475 | -6 (-1.25%) | 12,900 |
| 14 Dec 2009 | JPY | 480 | 487 | 480 | 481 | 481 | +5 (+1.05%) | 3,300 |
| 11 Dec 2009 | JPY | 483 | 483 | 475 | 476 | 476 | -8 (-1.65%) | 2,300 |
| 10 Dec 2009 | JPY | 482 | 484 | 475 | 484 | 484 | +7 (+1.47%) | 5,500 |
| 9 Dec 2009 | JPY | 479 | 481 | 477 | 477 | 477 | -4 (-0.83%) | 1,900 |
| 8 Dec 2009 | JPY | 481 | 489 | 480 | 481 | 481 | -6 (-1.23%) | 4,200 |
| 7 Dec 2009 | JPY | 481 | 490 | 481 | 487 | 487 | +7 (+1.46%) | 6,600 |
| 4 Dec 2009 | JPY | 489 | 489 | 480 | 480 | 480 | +3 (+0.63%) | 3,800 |
| 3 Dec 2009 | JPY | 480 | 489 | 477 | 477 | 477 | +1 (+0.21%) | 4,400 |
| 2 Dec 2009 | JPY | 471 | 480 | 471 | 476 | 476 | -4 (-0.83%) | 5,600 |
| 1 Dec 2009 | JPY | 470 | 480 | 470 | 480 | 480 | +10 (+2.13%) | 9,400 |
| 30 Nov 2009 | JPY | 465 | 470 | 464 | 470 | 470 | +15 (+3.30%) | 2,600 |
| 27 Nov 2009 | JPY | 470 | 470 | 455 | 455 | 455 | -15 (-3.19%) | 3,900 |
| 26 Nov 2009 | JPY | 480 | 480 | 470 | 470 | 470 | -10 (-2.08%) | 3,100 |
| 25 Nov 2009 | JPY | 485 | 485 | 480 | 480 | 480 | +10 (+2.13%) | 3,500 |
| 24 Nov 2009 | JPY | 480 | 485 | 470 | 470 | 470 | 0.0 (0.0%) | 1,000 |
| 20 Nov 2009 | JPY | 468 | 470 | 445 | 470 | 470 | 0.0 (0.0%) | 15,600 |
| 19 Nov 2009 | JPY | 477 | 477 | 465 | 470 | 470 | -5 (-1.05%) | 7,700 |
| 18 Nov 2009 | JPY | 487 | 487 | 475 | 475 | 475 | -12 (-2.46%) | 6,200 |
| 17 Nov 2009 | JPY | 500 | 500 | 485 | 487 | 487 | -11 (-2.21%) | 8,100 |
| 16 Nov 2009 | JPY | 485 | 499 | 485 | 498 | 498 | +13 (+2.68%) | 3,200 |
| 13 Nov 2009 | JPY | 480 | 485 | 479 | 485 | 485 | -4 (-0.82%) | 2,300 |
| 12 Nov 2009 | JPY | 492 | 499 | 489 | 489 | 489 | 0.0 (0.0%) | 14,600 |
