| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 358.9744 | 359.5085 | 353.6325 | 356.8376 | 356.8376 | -1.068 (-0.30%) | 311,688 |
| 17 Dec 2009 | JPY | 361.6453 | 362.1795 | 357.3718 | 357.906 | 357.906 | -1.603 (-0.45%) | 238,118 |
| 16 Dec 2009 | JPY | 363.2479 | 365.3846 | 356.8376 | 359.5085 | 359.5085 | 0.0 (0.0%) | 314,496 |
| 15 Dec 2009 | JPY | 364.8504 | 366.453 | 358.4402 | 359.5085 | 359.5085 | -6.41 (-1.75%) | 253,468 |
| 14 Dec 2009 | JPY | 372.8633 | 372.8633 | 363.782 | 365.9188 | 365.9188 | -3.739 (-1.01%) | 152,193 |
| 11 Dec 2009 | JPY | 363.782 | 371.2607 | 363.782 | 369.6581 | 369.6581 | +0.534 (+0.14%) | 244,108 |
| 10 Dec 2009 | JPY | 373.9316 | 376.0684 | 368.0555 | 369.1239 | 369.1239 | -3.739 (-1.00%) | 164,361 |
| 9 Dec 2009 | JPY | 377.1368 | 377.6709 | 372.3291 | 372.8633 | 372.8633 | -1.603 (-0.43%) | 144,144 |
| 8 Dec 2009 | JPY | 378.2051 | 384.0812 | 373.3974 | 374.4658 | 374.4658 | -7.479 (-1.96%) | 338,083 |
| 7 Dec 2009 | JPY | 383.0128 | 383.547 | 377.6709 | 381.9445 | 381.9445 | +3.205 (+0.85%) | 162,115 |
| 4 Dec 2009 | JPY | 387.2863 | 387.8205 | 377.6709 | 378.7393 | 378.7393 | -9.081 (-2.34%) | 222,019 |
| 3 Dec 2009 | JPY | 386.7521 | 389.4231 | 383.0128 | 387.8205 | 387.8205 | +2.671 (+0.69%) | 193,190 |
| 2 Dec 2009 | JPY | 395.2991 | 395.2991 | 381.9445 | 385.1496 | 385.1496 | +0.534 (+0.14%) | 256,089 |
| 1 Dec 2009 | JPY | 377.1368 | 384.6154 | 375.5342 | 384.6154 | 384.6154 | +5.876 (+1.55%) | 182,332 |
| 30 Nov 2009 | JPY | 373.9316 | 380.3419 | 373.3974 | 378.7393 | 378.7393 | +9.615 (+2.60%) | 211,910 |
| 27 Nov 2009 | JPY | 370.1923 | 374.4658 | 368.0555 | 369.1239 | 369.1239 | -6.41 (-1.71%) | 219,398 |
| 26 Nov 2009 | JPY | 375 | 379.2735 | 374.4658 | 375.5342 | 375.5342 | -3.205 (-0.85%) | 160,992 |
| 25 Nov 2009 | JPY | 375 | 382.4786 | 374.4658 | 378.7393 | 378.7393 | -0.534 (-0.14%) | 129,355 |
| 24 Nov 2009 | JPY | 384.6154 | 394.2308 | 378.2051 | 379.2735 | 379.2735 | -7.479 (-1.93%) | 426,816 |
| 20 Nov 2009 | JPY | 380.3419 | 392.6282 | 380.3419 | 386.7521 | 386.7521 | -4.274 (-1.09%) | 299,332 |
| 19 Nov 2009 | JPY | 400.641 | 402.2436 | 387.2863 | 391.0256 | 391.0256 | -10.15 (-2.53%) | 474,177 |
| 18 Nov 2009 | JPY | 400.1068 | 405.4487 | 399.5727 | 401.1752 | 401.1752 | -4.274 (-1.05%) | 210,412 |
| 17 Nov 2009 | JPY | 410.7906 | 411.3248 | 397.9701 | 405.4487 | 405.4487 | -3.739 (-0.91%) | 213,782 |
| 16 Nov 2009 | JPY | 404.9145 | 411.3248 | 404.9145 | 409.188 | 409.188 | 0.0 (0.0%) | 153,316 |
| 13 Nov 2009 | JPY | 405.9829 | 413.9957 | 403.312 | 409.188 | 409.188 | +4.808 (+1.19%) | 251,409 |
| 12 Nov 2009 | JPY | 403.8462 | 406.5171 | 401.7094 | 404.3803 | 404.3803 | -2.137 (-0.53%) | 256,089 |
| 11 Nov 2009 | JPY | 404.9145 | 411.3248 | 402.7778 | 406.5171 | 406.5171 | -2.671 (-0.65%) | 249,163 |
| 10 Nov 2009 | JPY | 415.5983 | 415.5983 | 405.9829 | 409.188 | 409.188 | -2.137 (-0.52%) | 253,094 |
| 9 Nov 2009 | JPY | 411.3248 | 419.3376 | 408.1197 | 411.3248 | 411.3248 | -2.671 (-0.65%) | 317,865 |
| 6 Nov 2009 | JPY | 427.3504 | 431.0898 | 411.859 | 413.9957 | 413.9957 | -12.821 (-3.00%) | 385,444 |
