| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2009 | JPY | 287 | 295 | 287 | 290 | 290 | 0.0 (0.0%) | 4,600 |
| 15 Dec 2009 | JPY | 280 | 295 | 280 | 290 | 290 | +5 (+1.75%) | 6,100 |
| 14 Dec 2009 | JPY | 292 | 293 | 285 | 285 | 285 | -7 (-2.40%) | 11,000 |
| 11 Dec 2009 | JPY | 289 | 292 | 280 | 292 | 292 | +2 (+0.69%) | 12,300 |
| 10 Dec 2009 | JPY | 286 | 295 | 286 | 290 | 290 | -1 (-0.34%) | 10,300 |
| 9 Dec 2009 | JPY | 299 | 300 | 290 | 291 | 291 | -13 (-4.28%) | 18,500 |
| 8 Dec 2009 | JPY | 301 | 305 | 300 | 304 | 304 | -1 (-0.33%) | 12,000 |
| 7 Dec 2009 | JPY | 305 | 311 | 304 | 305 | 305 | 0.0 (0.0%) | 11,000 |
| 4 Dec 2009 | JPY | 294 | 309 | 294 | 305 | 305 | +19 (+6.64%) | 28,400 |
| 3 Dec 2009 | JPY | 288 | 291 | 284 | 286 | 286 | +6 (+2.14%) | 32,800 |
| 2 Dec 2009 | JPY | 279 | 281 | 272 | 280 | 280 | +6 (+2.19%) | 20,700 |
| 1 Dec 2009 | JPY | 278 | 278 | 260 | 274 | 274 | +1 (+0.37%) | 30,200 |
| 30 Nov 2009 | JPY | 274 | 277 | 266 | 273 | 273 | +12 (+4.60%) | 24,500 |
| 27 Nov 2009 | JPY | 250 | 263 | 249 | 261 | 261 | +6 (+2.35%) | 18,400 |
| 26 Nov 2009 | JPY | 250 | 258 | 248 | 255 | 255 | 0.0 (0.0%) | 24,900 |
| 25 Nov 2009 | JPY | 253 | 259 | 252 | 255 | 255 | -5 (-1.92%) | 9,900 |
| 24 Nov 2009 | JPY | 260 | 265 | 258 | 260 | 260 | +2 (+0.78%) | 16,500 |
| 20 Nov 2009 | JPY | 254 | 267 | 254 | 258 | 258 | -6 (-2.27%) | 15,500 |
| 19 Nov 2009 | JPY | 262 | 264 | 253 | 264 | 264 | +2 (+0.76%) | 24,700 |
| 18 Nov 2009 | JPY | 276 | 276 | 260 | 262 | 262 | -9 (-3.32%) | 36,300 |
| 17 Nov 2009 | JPY | 281 | 282 | 271 | 271 | 271 | -5 (-1.81%) | 19,100 |
| 16 Nov 2009 | JPY | 283 | 285 | 276 | 276 | 276 | -7 (-2.47%) | 13,600 |
| 13 Nov 2009 | JPY | 294 | 294 | 280 | 283 | 283 | -15 (-5.03%) | 57,800 |
| 12 Nov 2009 | JPY | 308 | 308 | 288 | 298 | 298 | -7 (-2.30%) | 13,900 |
| 11 Nov 2009 | JPY | 305 | 312 | 303 | 305 | 305 | 0.0 (0.0%) | 9,400 |
| 10 Nov 2009 | JPY | 306 | 320 | 304 | 305 | 305 | +2 (+0.66%) | 9,600 |
| 9 Nov 2009 | JPY | 324 | 324 | 300 | 303 | 303 | -21 (-6.48%) | 14,100 |
| 6 Nov 2009 | JPY | 329 | 333 | 320 | 324 | 324 | +4 (+1.25%) | 28,600 |
| 5 Nov 2009 | JPY | 328 | 328 | 320 | 320 | 320 | -3 (-0.93%) | 22,900 |
| 4 Nov 2009 | JPY | 319 | 323 | 310 | 323 | 323 | +13 (+4.19%) | 26,200 |
