| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | JPY | 845 | 850 | 790 | 805 | 805 | -38 (-4.51%) | 20,500 |
| 22 Dec 2009 | JPY | 830 | 855 | 828 | 843 | 843 | -7 (-0.82%) | 19,000 |
| 21 Dec 2009 | JPY | 856 | 868 | 830 | 850 | 850 | -30 (-3.41%) | 9,600 |
| 18 Dec 2009 | JPY | 888 | 888 | 850 | 880 | 880 | -19 (-2.11%) | 2,800 |
| 17 Dec 2009 | JPY | 890 | 909 | 890 | 899 | 899 | +9 (+1.01%) | 7,700 |
| 16 Dec 2009 | JPY | 888 | 905 | 876 | 890 | 890 | +20 (+2.30%) | 10,100 |
| 15 Dec 2009 | JPY | 840 | 870 | 840 | 870 | 870 | +10 (+1.16%) | 5,500 |
| 14 Dec 2009 | JPY | 860 | 860 | 840 | 860 | 860 | +20 (+2.38%) | 7,500 |
| 11 Dec 2009 | JPY | 840 | 850 | 823 | 840 | 840 | -26 (-3.00%) | 11,500 |
| 10 Dec 2009 | JPY | 930 | 930 | 864 | 866 | 866 | -74 (-7.87%) | 12,500 |
| 9 Dec 2009 | JPY | 985 | 985 | 900 | 940 | 940 | -60 (-6%) | 14,400 |
| 8 Dec 2009 | JPY | 979 | 1,010 | 960 | 1,000 | 1,000 | +32 (+3.31%) | 14,700 |
| 7 Dec 2009 | JPY | 945 | 968 | 930 | 968 | 968 | +52 (+5.68%) | 14,500 |
| 4 Dec 2009 | JPY | 910 | 933 | 875 | 916 | 916 | +36 (+4.09%) | 16,400 |
| 3 Dec 2009 | JPY | 844 | 888 | 844 | 880 | 880 | +46 (+5.52%) | 18,100 |
| 2 Dec 2009 | JPY | 800 | 840 | 800 | 834 | 834 | +36 (+4.51%) | 16,100 |
| 1 Dec 2009 | JPY | 773 | 798 | 770 | 798 | 798 | +28 (+3.64%) | 5,400 |
| 30 Nov 2009 | JPY | 774 | 774 | 730 | 770 | 770 | +26 (+3.49%) | 3,900 |
| 27 Nov 2009 | JPY | 770 | 770 | 744 | 744 | 744 | -24 (-3.13%) | 6,700 |
| 26 Nov 2009 | JPY | 740 | 780 | 730 | 768 | 768 | +18 (+2.40%) | 7,800 |
| 25 Nov 2009 | JPY | 706 | 750 | 703 | 750 | 750 | +5 (+0.67%) | 12,900 |
| 24 Nov 2009 | JPY | 746 | 797 | 745 | 745 | 745 | +40 (+5.67%) | 25,900 |
| 20 Nov 2009 | JPY | 662 | 705 | 662 | 705 | 705 | +50 (+7.63%) | 11,000 |
| 19 Nov 2009 | JPY | 641 | 655 | 627 | 655 | 655 | +7 (+1.08%) | 4,900 |
| 18 Nov 2009 | JPY | 656 | 660 | 610 | 648 | 648 | -1 (-0.15%) | 18,000 |
| 17 Nov 2009 | JPY | 700 | 701 | 635 | 649 | 649 | -35 (-5.12%) | 18,900 |
| 16 Nov 2009 | JPY | 699 | 706 | 680 | 684 | 684 | -55 (-7.44%) | 18,200 |
| 13 Nov 2009 | JPY | 781 | 781 | 720 | 739 | 739 | -32 (-4.15%) | 17,000 |
| 12 Nov 2009 | JPY | 770 | 806 | 766 | 771 | 771 | +3 (+0.39%) | 17,400 |
| 11 Nov 2009 | JPY | 760 | 770 | 741 | 768 | 768 | -2 (-0.26%) | 12,600 |
