| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | JPY | 1,724 | 1,732 | 1,674 | 1,681 | 1,681 | -7 (-0.41%) | 1,452,200 |
| 4 Jan 2010 | JPY | 1,645 | 1,695 | 1,624 | 1,688 | 1,688 | +58 (+3.56%) | 1,374,800 |
| 30 Dec 2009 | JPY | 1,639 | 1,643 | 1,630 | 1,630 | 1,630 | -17 (-1.03%) | 535,600 |
| 29 Dec 2009 | JPY | 1,653 | 1,654 | 1,634 | 1,647 | 1,647 | -23 (-1.38%) | 694,400 |
| 28 Dec 2009 | JPY | 1,634 | 1,675 | 1,634 | 1,670 | 1,670 | +25 (+1.52%) | 887,100 |
| 25 Dec 2009 | JPY | 1,677 | 1,677 | 1,631 | 1,645 | 1,645 | -8 (-0.48%) | 919,900 |
| 24 Dec 2009 | JPY | 1,670 | 1,687 | 1,630 | 1,653 | 1,653 | -9 (-0.54%) | 2,208,900 |
| 22 Dec 2009 | JPY | 1,630 | 1,671 | 1,622 | 1,662 | 1,662 | +92 (+5.86%) | 3,114,200 |
| 21 Dec 2009 | JPY | 1,524 | 1,582 | 1,516 | 1,570 | 1,570 | +58 (+3.84%) | 2,476,800 |
| 18 Dec 2009 | JPY | 1,489 | 1,512 | 1,455 | 1,512 | 1,512 | +37 (+2.51%) | 1,766,200 |
| 17 Dec 2009 | JPY | 1,508 | 1,509 | 1,475 | 1,475 | 1,475 | -13 (-0.87%) | 1,320,600 |
| 16 Dec 2009 | JPY | 1,490 | 1,520 | 1,467 | 1,488 | 1,488 | +11 (+0.74%) | 1,219,600 |
| 15 Dec 2009 | JPY | 1,457 | 1,485 | 1,457 | 1,477 | 1,477 | -20 (-1.34%) | 1,168,900 |
| 14 Dec 2009 | JPY | 1,514 | 1,519 | 1,481 | 1,497 | 1,497 | 0.0 (0.0%) | 928,600 |
| 11 Dec 2009 | JPY | 1,492 | 1,515 | 1,482 | 1,497 | 1,497 | +29 (+1.98%) | 1,587,200 |
| 10 Dec 2009 | JPY | 1,461 | 1,514 | 1,460 | 1,468 | 1,468 | +10 (+0.69%) | 2,556,800 |
| 9 Dec 2009 | JPY | 1,473 | 1,480 | 1,451 | 1,458 | 1,458 | -65 (-4.27%) | 1,951,100 |
| 8 Dec 2009 | JPY | 1,549 | 1,561 | 1,503 | 1,523 | 1,523 | -38 (-2.43%) | 1,372,400 |
| 7 Dec 2009 | JPY | 1,561 | 1,577 | 1,540 | 1,561 | 1,561 | +60 (+4.00%) | 1,861,300 |
| 4 Dec 2009 | JPY | 1,428 | 1,521 | 1,413 | 1,501 | 1,501 | +75 (+5.26%) | 3,674,400 |
| 3 Dec 2009 | JPY | 1,412 | 1,451 | 1,394 | 1,426 | 1,426 | +37 (+2.66%) | 4,227,100 |
| 2 Dec 2009 | JPY | 1,413 | 1,441 | 1,355 | 1,389 | 1,389 | -134 (-8.80%) | 6,911,800 |
| 1 Dec 2009 | JPY | 1,480 | 1,524 | 1,421 | 1,523 | 1,523 | +46 (+3.11%) | 1,958,100 |
| 30 Nov 2009 | JPY | 1,469 | 1,481 | 1,453 | 1,477 | 1,477 | +27 (+1.86%) | 1,306,500 |
| 27 Nov 2009 | JPY | 1,493 | 1,518 | 1,442 | 1,450 | 1,450 | -73 (-4.79%) | 2,601,200 |
| 26 Nov 2009 | JPY | 1,470 | 1,537 | 1,457 | 1,523 | 1,523 | +23 (+1.53%) | 1,534,200 |
| 25 Nov 2009 | JPY | 1,500 | 1,516 | 1,471 | 1,500 | 1,500 | -30 (-1.96%) | 1,531,400 |
| 24 Nov 2009 | JPY | 1,565 | 1,567 | 1,512 | 1,530 | 1,530 | -8 (-0.52%) | 1,224,600 |
| 20 Nov 2009 | JPY | 1,537 | 1,546 | 1,512 | 1,538 | 1,538 | -37 (-2.35%) | 1,618,200 |
| 19 Nov 2009 | JPY | 1,626 | 1,628 | 1,563 | 1,575 | 1,575 | -41 (-2.54%) | 1,358,100 |
