| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 390 | 390 | 350 | 355 | 355 | -41 (-10.35%) | 25,920 |
| 17 Dec 2009 | JPY | 442.5 | 442.5 | 375 | 396 | 396 | +3.5 (+0.89%) | 86,000 |
| 16 Dec 2009 | JPY | 350 | 392.5 | 335 | 392.5 | 392.5 | +50 (+14.60%) | 42,000 |
| 15 Dec 2009 | JPY | 313.5 | 350 | 310.5 | 342.5 | 342.5 | +29 (+9.25%) | 20,000 |
| 14 Dec 2009 | JPY | 300 | 313.5 | 300 | 313.5 | 313.5 | +13.5 (+4.50%) | 4,340 |
| 11 Dec 2009 | JPY | 310 | 310 | 300 | 300 | 300 | -10.5 (-3.38%) | 4,360 |
| 10 Dec 2009 | JPY | 310 | 314 | 310 | 310.5 | 310.5 | +0.5 (+0.16%) | 5,600 |
| 9 Dec 2009 | JPY | 300 | 311.5 | 300 | 310 | 310 | +9 (+2.99%) | 7,880 |
| 8 Dec 2009 | JPY | 305 | 312.5 | 298.5 | 301 | 301 | -11.5 (-3.68%) | 7,040 |
| 7 Dec 2009 | JPY | 310 | 318.5 | 310 | 312.5 | 312.5 | +3 (+0.97%) | 10,000 |
| 4 Dec 2009 | JPY | 305 | 314.5 | 305 | 309.5 | 309.5 | +9 (+3.00%) | 9,040 |
| 3 Dec 2009 | JPY | 290 | 324.5 | 290 | 300.5 | 300.5 | +10.5 (+3.62%) | 23,580 |
| 2 Dec 2009 | JPY | 272.5 | 295 | 265 | 290 | 290 | +27.5 (+10.48%) | 27,760 |
| 1 Dec 2009 | JPY | 245 | 263.5 | 242.5 | 262.5 | 262.5 | +22.5 (+9.38%) | 18,000 |
| 30 Nov 2009 | JPY | 235 | 244.5 | 235 | 240 | 240 | +4.5 (+1.91%) | 2,280 |
| 27 Nov 2009 | JPY | 244.5 | 245 | 235.5 | 235.5 | 235.5 | -2 (-0.84%) | 3,440 |
| 26 Nov 2009 | JPY | 235.5 | 244.5 | 230.5 | 237.5 | 237.5 | +7 (+3.04%) | 2,960 |
| 25 Nov 2009 | JPY | 239 | 243 | 230 | 230.5 | 230.5 | -9.5 (-3.96%) | 2,860 |
| 24 Nov 2009 | JPY | 253 | 254.5 | 240 | 240 | 240 | -10 (-4%) | 3,600 |
| 20 Nov 2009 | JPY | 230 | 257.5 | 225 | 250 | 250 | +15 (+6.38%) | 7,980 |
| 19 Nov 2009 | JPY | 243.5 | 249.5 | 235 | 235 | 235 | -13.5 (-5.43%) | 6,340 |
| 18 Nov 2009 | JPY | 255.5 | 260 | 243 | 248.5 | 248.5 | -16.5 (-6.23%) | 12,000 |
| 17 Nov 2009 | JPY | 274 | 274 | 255 | 265 | 265 | -9.5 (-3.46%) | 8,640 |
| 16 Nov 2009 | JPY | 267.5 | 290 | 255.5 | 274.5 | 274.5 | -8 (-2.83%) | 5,960 |
| 13 Nov 2009 | JPY | 270 | 299.5 | 270 | 282.5 | 282.5 | +3.5 (+1.25%) | 6,640 |
| 12 Nov 2009 | JPY | 275 | 279 | 265 | 279 | 279 | +9 (+3.33%) | 4,700 |
| 11 Nov 2009 | JPY | 280 | 285 | 268.5 | 270 | 270 | -5 (-1.82%) | 2,000 |
| 10 Nov 2009 | JPY | 267 | 285 | 255 | 275 | 275 | +7.5 (+2.80%) | 9,360 |
| 9 Nov 2009 | JPY | 277.5 | 287.5 | 261 | 267.5 | 267.5 | -22.5 (-7.76%) | 7,200 |
| 6 Nov 2009 | JPY | 313 | 324 | 285.5 | 290 | 290 | -25 (-7.94%) | 7,080 |
