| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 28.167 | 29.8239 | 27.3386 | 27.3386 | 27.3386 | -0.828 (-2.94%) | 258,316 |
| 25 Dec 2009 | JPY | 27.3386 | 28.167 | 27.3386 | 28.167 | 28.167 | +0.828 (+3.03%) | 101,395 |
| 24 Dec 2009 | JPY | 28.9954 | 28.9954 | 26.5101 | 27.3386 | 27.3386 | -1.657 (-5.71%) | 235,381 |
| 22 Dec 2009 | JPY | 26.5101 | 31.4808 | 26.5101 | 28.9954 | 28.9954 | +1.657 (+6.06%) | 505,769 |
| 21 Dec 2009 | JPY | 28.167 | 28.167 | 26.5101 | 27.3386 | 27.3386 | -0.828 (-2.94%) | 184,684 |
| 18 Dec 2009 | JPY | 28.167 | 28.167 | 27.3386 | 28.167 | 28.167 | 0.0 (0.0%) | 27,762 |
| 17 Dec 2009 | JPY | 28.167 | 28.9954 | 28.167 | 28.167 | 28.167 | -0.828 (-2.86%) | 51,904 |
| 16 Dec 2009 | JPY | 28.167 | 28.9954 | 28.167 | 28.9954 | 28.9954 | +0.828 (+2.94%) | 36,212 |
| 15 Dec 2009 | JPY | 28.167 | 28.9954 | 28.167 | 28.167 | 28.167 | -0.828 (-2.86%) | 13,277 |
| 14 Dec 2009 | JPY | 28.9954 | 29.8239 | 27.3386 | 28.9954 | 28.9954 | -0.829 (-2.78%) | 54,318 |
| 11 Dec 2009 | JPY | 28.9954 | 29.8239 | 28.167 | 29.8239 | 29.8239 | 0.0 (0.0%) | 73,632 |
| 10 Dec 2009 | JPY | 29.8239 | 30.6523 | 28.9954 | 29.8239 | 29.8239 | 0.0 (0.0%) | 22,934 |
| 9 Dec 2009 | JPY | 32.3092 | 32.3092 | 28.9954 | 29.8239 | 29.8239 | -2.485 (-7.69%) | 173,820 |
| 8 Dec 2009 | JPY | 31.4808 | 32.3092 | 31.4808 | 32.3092 | 32.3092 | +0.828 (+2.63%) | 36,212 |
| 7 Dec 2009 | JPY | 30.6523 | 31.4808 | 30.6523 | 31.4808 | 31.4808 | +1.657 (+5.56%) | 62,768 |
| 4 Dec 2009 | JPY | 29.8239 | 30.6523 | 29.8239 | 29.8239 | 29.8239 | -0.828 (-2.70%) | 84,496 |
| 3 Dec 2009 | JPY | 29.8239 | 32.3092 | 29.8239 | 30.6523 | 30.6523 | +1.657 (+5.71%) | 237,796 |
| 2 Dec 2009 | JPY | 28.9954 | 28.9954 | 28.9954 | 28.9954 | 28.9954 | 0.0 (0.0%) | 36,212 |
| 1 Dec 2009 | JPY | 28.167 | 28.9954 | 28.167 | 28.9954 | 28.9954 | 0.0 (0.0%) | 47,076 |
| 30 Nov 2009 | JPY | 28.167 | 29.8239 | 27.3386 | 28.9954 | 28.9954 | +0.828 (+2.94%) | 68,803 |
| 27 Nov 2009 | JPY | 28.167 | 28.167 | 27.3386 | 28.167 | 28.167 | 0.0 (0.0%) | 33,798 |
| 26 Nov 2009 | JPY | 28.167 | 28.9954 | 27.3386 | 28.167 | 28.167 | 0.0 (0.0%) | 42,248 |
| 25 Nov 2009 | JPY | 27.3386 | 28.167 | 27.3386 | 28.167 | 28.167 | 0.0 (0.0%) | 27,762 |
| 24 Nov 2009 | JPY | 28.9954 | 28.9954 | 27.3386 | 28.167 | 28.167 | 0.0 (0.0%) | 63,975 |
| 20 Nov 2009 | JPY | 26.5101 | 28.167 | 26.5101 | 28.167 | 28.167 | 0.0 (0.0%) | 117,087 |
| 19 Nov 2009 | JPY | 26.5101 | 28.167 | 26.5101 | 28.167 | 28.167 | 0.0 (0.0%) | 153,299 |
| 18 Nov 2009 | JPY | 30.6523 | 30.6523 | 28.167 | 28.167 | 28.167 | -2.485 (-8.11%) | 189,512 |
| 17 Nov 2009 | JPY | 34.7945 | 34.7945 | 28.9954 | 30.6523 | 30.6523 | -4.142 (-11.90%) | 315,049 |
| 16 Nov 2009 | JPY | 36.4514 | 37.2799 | 33.9661 | 34.7945 | 34.7945 | -1.657 (-4.55%) | 160,542 |
| 13 Nov 2009 | JPY | 37.2799 | 37.2799 | 36.4514 | 36.4514 | 36.4514 | -1.657 (-4.35%) | 71,218 |
