| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | JPY | 776 | 776 | 772 | 772 | 772 | -4 (-0.52%) | 300 |
| 11 Dec 2009 | JPY | 775 | 782 | 775 | 776 | 776 | +1 (+0.13%) | 400 |
| 10 Dec 2009 | JPY | 780 | 780 | 775 | 775 | 775 | +15 (+1.97%) | 2,200 |
| 9 Dec 2009 | JPY | 752 | 760 | 752 | 760 | 760 | +18 (+2.43%) | 300 |
| 8 Dec 2009 | JPY | 740 | 742 | 731 | 742 | 742 | -18 (-2.37%) | 700 |
| 7 Dec 2009 | JPY | 760 | 760 | 760 | 760 | 760 | 0.0 (0.0%) | 200 |
| 4 Dec 2009 | JPY | 760 | 760 | 760 | 760 | 760 | +9 (+1.20%) | 200 |
| 3 Dec 2009 | JPY | 751 | 751 | 751 | 751 | 751 | 0.0 (0.0%) | 200 |
| 2 Dec 2009 | JPY | 730 | 751 | 730 | 751 | 751 | +31 (+4.31%) | 1,400 |
| 1 Dec 2009 | JPY | 726 | 726 | 720 | 720 | 720 | -6 (-0.83%) | 800 |
| 30 Nov 2009 | JPY | 726 | 726 | 701 | 726 | 726 | 0.0 (0.0%) | 2,400 |
| 27 Nov 2009 | JPY | 744 | 746 | 726 | 726 | 726 | -20 (-2.68%) | 300 |
| 26 Nov 2009 | JPY | 750 | 750 | 746 | 746 | 746 | -4 (-0.53%) | 2,300 |
| 25 Nov 2009 | JPY | 750 | 750 | 750 | 750 | 750 | 0.0 (0.0%) | 2,000 |
| 24 Nov 2009 | JPY | 750 | 751 | 740 | 750 | 750 | 0.0 (0.0%) | 4,300 |
| 20 Nov 2009 | JPY | 750 | 750 | 750 | 750 | 750 | 0.0 (0.0%) | 1,500 |
| 19 Nov 2009 | JPY | 750 | 750 | 748 | 750 | 750 | +30 (+4.17%) | 900 |
| 18 Nov 2009 | JPY | 720 | 720 | 720 | 720 | 720 | 0.0 (0.0%) | 300 |
| 17 Nov 2009 | JPY | 764 | 764 | 720 | 720 | 720 | -55 (-7.10%) | 900 |
| 16 Nov 2009 | JPY | 782 | 782 | 770 | 775 | 775 | -5 (-0.64%) | 4,400 |
| 13 Nov 2009 | JPY | 782 | 782 | 780 | 780 | 780 | -2 (-0.26%) | 500 |
| 12 Nov 2009 | JPY | 790 | 790 | 782 | 782 | 782 | -3 (-0.38%) | 600 |
| 11 Nov 2009 | JPY | 794 | 794 | 785 | 785 | 785 | -5 (-0.63%) | 200 |
| 10 Nov 2009 | JPY | 788 | 790 | 788 | 790 | 790 | +10 (+1.28%) | 800 |
| 9 Nov 2009 | JPY | 790 | 790 | 775 | 780 | 780 | -4 (-0.51%) | 1,100 |
| 6 Nov 2009 | JPY | 785 | 785 | 784 | 784 | 784 | +4 (+0.51%) | 400 |
| 5 Nov 2009 | JPY | 780 | 780 | 780 | 780 | 780 | 0.0 (0.0%) | 100 |
| 4 Nov 2009 | JPY | 780 | 780 | 762 | 780 | 780 | 0.0 (0.0%) | 900 |
| 2 Nov 2009 | JPY | 771 | 780 | 771 | 780 | 780 | +19 (+2.50%) | 300 |
| 30 Oct 2009 | JPY | 765 | 765 | 761 | 761 | 761 | -4 (-0.52%) | 300 |
