| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2009 | JPY | 232 | 234 | 230 | 234 | 234 | +1.5 (+0.65%) | 10,400 |
| 4 Dec 2009 | JPY | 231 | 235 | 231 | 232.5 | 232.5 | +2.5 (+1.09%) | 3,600 |
| 3 Dec 2009 | JPY | 230 | 233.75 | 229.5 | 230 | 230 | 0.0 (0.0%) | 6,400 |
| 2 Dec 2009 | JPY | 230 | 233.5 | 230 | 230 | 230 | +2.5 (+1.10%) | 3,200 |
| 1 Dec 2009 | JPY | 225.75 | 230 | 224.25 | 227.5 | 227.5 | -1.5 (-0.66%) | 9,400 |
| 30 Nov 2009 | JPY | 230 | 230 | 223 | 229 | 229 | +4 (+1.78%) | 14,000 |
| 27 Nov 2009 | JPY | 225 | 225 | 219 | 225 | 225 | -4 (-1.75%) | 4,000 |
| 26 Nov 2009 | JPY | 230 | 230 | 229 | 229 | 229 | -1 (-0.43%) | 600 |
| 25 Nov 2009 | JPY | 220 | 230 | 220 | 230 | 230 | +14 (+6.48%) | 6,200 |
| 24 Nov 2009 | JPY | 231.5 | 234 | 216 | 216 | 216 | -14 (-6.09%) | 22,000 |
| 20 Nov 2009 | JPY | 224 | 232 | 224 | 230 | 230 | +10 (+4.55%) | 10,200 |
| 19 Nov 2009 | JPY | 215 | 222 | 214 | 220 | 220 | +7.5 (+3.53%) | 19,000 |
| 18 Nov 2009 | JPY | 225.25 | 226.5 | 212.5 | 212.5 | 212.5 | -20 (-8.60%) | 29,600 |
| 17 Nov 2009 | JPY | 229.5 | 235 | 227 | 232.5 | 232.5 | -3 (-1.27%) | 9,600 |
| 16 Nov 2009 | JPY | 246 | 246 | 235.5 | 235.5 | 235.5 | -5 (-2.08%) | 10,000 |
| 13 Nov 2009 | JPY | 242.5 | 244.5 | 240.5 | 240.5 | 240.5 | -2 (-0.82%) | 2,200 |
| 12 Nov 2009 | JPY | 247.5 | 247.5 | 242.5 | 242.5 | 242.5 | -5 (-2.02%) | 600 |
| 11 Nov 2009 | JPY | 247 | 247.5 | 237.25 | 247.5 | 247.5 | +3 (+1.23%) | 16,200 |
| 10 Nov 2009 | JPY | 247.5 | 247.5 | 233 | 244.5 | 244.5 | -5.5 (-2.20%) | 40,000 |
| 9 Nov 2009 | JPY | 255 | 256 | 250 | 250 | 250 | -25 (-9.09%) | 53,600 |
| 6 Nov 2009 | JPY | 270 | 277.5 | 270 | 275 | 275 | -2.5 (-0.90%) | 3,400 |
| 5 Nov 2009 | JPY | 265 | 277.5 | 261 | 277.5 | 277.5 | +5 (+1.83%) | 10,800 |
| 4 Nov 2009 | JPY | 272.5 | 273 | 270 | 272.5 | 272.5 | 0.0 (0.0%) | 5,600 |
| 2 Nov 2009 | JPY | 269 | 272.5 | 265 | 272.5 | 272.5 | -2.5 (-0.91%) | 6,400 |
| 30 Oct 2009 | JPY | 271.5 | 275 | 269 | 275 | 275 | +1.5 (+0.55%) | 7,600 |
| 29 Oct 2009 | JPY | 276 | 276 | 272 | 273.5 | 273.5 | -10 (-3.53%) | 10,600 |
| 28 Oct 2009 | JPY | 287 | 287 | 282.5 | 283.5 | 283.5 | +3.5 (+1.25%) | 13,000 |
| 27 Oct 2009 | JPY | 282.5 | 287.5 | 280 | 280 | 280 | -1 (-0.36%) | 35,400 |
| 26 Oct 2009 | JPY | 287.5 | 287.5 | 278.5 | 281 | 281 | +0.5 (+0.18%) | 11,400 |
| 23 Oct 2009 | JPY | 286 | 286 | 279.5 | 280.5 | 280.5 | -1 (-0.36%) | 13,800 |
