| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | JPY | 2,070 | 2,085 | 2,015 | 2,020 | 2,020 | -40 (-1.94%) | 16,700 |
| 24 Dec 2009 | JPY | 2,130 | 2,130 | 2,045 | 2,060 | 2,060 | -65 (-3.06%) | 22,900 |
| 22 Dec 2009 | JPY | 2,190 | 2,190 | 2,120 | 2,125 | 2,125 | +5 (+0.24%) | 46,600 |
| 21 Dec 2009 | JPY | 2,035 | 2,130 | 2,010 | 2,120 | 2,120 | +122 (+6.11%) | 53,800 |
| 18 Dec 2009 | JPY | 2,015 | 2,015 | 1,938 | 1,998 | 1,998 | +73 (+3.79%) | 44,000 |
| 17 Dec 2009 | JPY | 1,922 | 1,949 | 1,904 | 1,925 | 1,925 | +3 (+0.16%) | 22,900 |
| 16 Dec 2009 | JPY | 1,909 | 1,954 | 1,900 | 1,922 | 1,922 | -17 (-0.88%) | 21,100 |
| 15 Dec 2009 | JPY | 1,926 | 1,970 | 1,911 | 1,939 | 1,939 | -7 (-0.36%) | 10,000 |
| 14 Dec 2009 | JPY | 1,942 | 1,989 | 1,920 | 1,946 | 1,946 | +6 (+0.31%) | 10,200 |
| 11 Dec 2009 | JPY | 1,982 | 2,000 | 1,930 | 1,940 | 1,940 | -60 (-3%) | 26,300 |
| 10 Dec 2009 | JPY | 1,966 | 2,000 | 1,965 | 2,000 | 2,000 | +14 (+0.70%) | 11,200 |
| 9 Dec 2009 | JPY | 2,020 | 2,030 | 1,980 | 1,986 | 1,986 | -54 (-2.65%) | 16,100 |
| 8 Dec 2009 | JPY | 2,045 | 2,075 | 2,030 | 2,040 | 2,040 | -40 (-1.92%) | 18,200 |
| 7 Dec 2009 | JPY | 2,040 | 2,110 | 2,005 | 2,080 | 2,080 | +35 (+1.71%) | 27,800 |
| 4 Dec 2009 | JPY | 1,960 | 2,045 | 1,960 | 2,045 | 2,045 | +15 (+0.74%) | 22,900 |
| 3 Dec 2009 | JPY | 2,055 | 2,080 | 2,010 | 2,030 | 2,030 | -30 (-1.46%) | 26,000 |
| 2 Dec 2009 | JPY | 1,980 | 2,070 | 1,980 | 2,060 | 2,060 | +63 (+3.15%) | 37,800 |
| 1 Dec 2009 | JPY | 1,950 | 1,997 | 1,946 | 1,997 | 1,997 | +37 (+1.89%) | 15,700 |
| 30 Nov 2009 | JPY | 1,950 | 2,000 | 1,931 | 1,960 | 1,960 | +45 (+2.35%) | 16,200 |
| 27 Nov 2009 | JPY | 1,921 | 1,950 | 1,900 | 1,915 | 1,915 | -66 (-3.33%) | 28,700 |
| 26 Nov 2009 | JPY | 1,950 | 2,000 | 1,950 | 1,981 | 1,981 | -24 (-1.20%) | 13,500 |
| 25 Nov 2009 | JPY | 1,970 | 2,010 | 1,940 | 2,005 | 2,005 | +125 (+6.65%) | 44,800 |
| 24 Nov 2009 | JPY | 1,972 | 1,972 | 1,870 | 1,880 | 1,880 | -32 (-1.67%) | 17,400 |
| 20 Nov 2009 | JPY | 1,859 | 1,930 | 1,851 | 1,912 | 1,912 | +83 (+4.54%) | 54,000 |
| 19 Nov 2009 | JPY | 1,764 | 1,833 | 1,739 | 1,829 | 1,829 | +83 (+4.75%) | 31,900 |
| 18 Nov 2009 | JPY | 1,816 | 1,816 | 1,715 | 1,746 | 1,746 | -84 (-4.59%) | 66,600 |
| 17 Nov 2009 | JPY | 1,890 | 1,890 | 1,805 | 1,830 | 1,830 | -90 (-4.69%) | 64,600 |
| 16 Nov 2009 | JPY | 1,989 | 1,999 | 1,900 | 1,920 | 1,920 | -79 (-3.95%) | 41,900 |
| 13 Nov 2009 | JPY | 2,030 | 2,050 | 1,990 | 1,999 | 1,999 | -101 (-4.81%) | 76,500 |
| 12 Nov 2009 | JPY | 2,150 | 2,155 | 2,065 | 2,100 | 2,100 | -100 (-4.55%) | 22,300 |
