| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 60.6689 | 61.8333 | 60.6689 | 61.0303 | 61.0303 | -0.803 (-1.30%) | 13,199 |
| 17 Dec 2009 | JPY | 62.275 | 62.6364 | 60.6288 | 61.8333 | 61.8333 | -0.442 (-0.71%) | 8,716 |
| 16 Dec 2009 | JPY | 64.2023 | 64.2023 | 61.2311 | 62.275 | 62.275 | -1.245 (-1.96%) | 11,456 |
| 15 Dec 2009 | JPY | 60.9902 | 63.8008 | 60.9902 | 63.5197 | 63.5197 | +1.726 (+2.79%) | 4,981 |
| 14 Dec 2009 | JPY | 59.8258 | 62.2349 | 59.4242 | 61.7932 | 61.7932 | -1.245 (-1.97%) | 9,464 |
| 11 Dec 2009 | JPY | 60.2273 | 63.0379 | 60.2273 | 63.0379 | 63.0379 | +3.212 (+5.37%) | 4,233 |
| 10 Dec 2009 | JPY | 60.2273 | 61.8333 | 59.8258 | 59.8258 | 59.8258 | +1.606 (+2.76%) | 12,452 |
| 9 Dec 2009 | JPY | 60.2273 | 60.2273 | 57.0152 | 58.2197 | 58.2197 | -1.606 (-2.68%) | 12,950 |
| 8 Dec 2009 | JPY | 61.8333 | 62.0341 | 59.625 | 59.8258 | 59.8258 | +0.402 (+0.68%) | 15,690 |
| 7 Dec 2009 | JPY | 59.3439 | 59.8258 | 57.8182 | 59.4242 | 59.4242 | +0.402 (+0.68%) | 14,694 |
| 4 Dec 2009 | JPY | 57.8985 | 59.7455 | 56.6136 | 59.0227 | 59.0227 | +2.73 (+4.85%) | 16,686 |
| 3 Dec 2009 | JPY | 54.5659 | 57.8182 | 54.5659 | 56.2924 | 56.2924 | +2.489 (+4.63%) | 11,207 |
| 2 Dec 2009 | JPY | 53.7227 | 54.2046 | 52.197 | 53.803 | 53.803 | -0.723 (-1.33%) | 40,845 |
| 1 Dec 2009 | JPY | 53.4015 | 55.3288 | 53.4015 | 54.5258 | 54.5258 | -0.883 (-1.59%) | 6,226 |
| 30 Nov 2009 | JPY | 54.6061 | 57.8182 | 53.8432 | 55.4091 | 55.4091 | -0.803 (-1.43%) | 13,698 |
| 27 Nov 2009 | JPY | 58.6212 | 59.4242 | 53.803 | 56.2121 | 56.2121 | -1.205 (-2.10%) | 17,433 |
| 26 Nov 2009 | JPY | 58.2197 | 58.2197 | 57.4167 | 57.4167 | 57.4167 | 0.0 (0.0%) | 3,486 |
| 25 Nov 2009 | JPY | 57.0955 | 57.4167 | 56.453 | 57.4167 | 57.4167 | +1.124 (+2.00%) | 14,694 |
| 24 Nov 2009 | JPY | 60.9902 | 60.9902 | 56.2924 | 56.2924 | 56.2924 | -1.486 (-2.57%) | 17,184 |
| 20 Nov 2009 | JPY | 53.2811 | 57.778 | 53.2811 | 57.778 | 57.778 | +1.566 (+2.79%) | 22,664 |
| 19 Nov 2009 | JPY | 56.2523 | 56.6136 | 55.4091 | 56.2121 | 56.2121 | -0.843 (-1.48%) | 18,679 |
| 18 Nov 2009 | JPY | 56.3326 | 65.0455 | 55.4091 | 57.0553 | 57.0553 | +0.04 (+0.07%) | 110,830 |
| 17 Nov 2009 | JPY | 56.8144 | 57.8182 | 55.4091 | 57.0152 | 57.0152 | -2.208 (-3.73%) | 33,373 |
| 16 Nov 2009 | JPY | 56.6136 | 60.3879 | 56.6136 | 59.2235 | 59.2235 | +1.004 (+1.72%) | 17,683 |
| 13 Nov 2009 | JPY | 64.2424 | 64.2424 | 57.4167 | 58.2197 | 58.2197 | -5.22 (-8.23%) | 76,958 |
| 12 Nov 2009 | JPY | 67.4545 | 67.4545 | 60.2273 | 63.4394 | 63.4394 | -3.212 (-4.82%) | 24,158 |
| 11 Nov 2009 | JPY | 65.8886 | 67.2136 | 64.6841 | 66.6515 | 66.6515 | -0.04 (-0.06%) | 4,233 |
| 10 Nov 2009 | JPY | 66.25 | 67.4545 | 65.447 | 66.6917 | 66.6917 | +0.442 (+0.67%) | 2,490 |
| 9 Nov 2009 | JPY | 64.6439 | 66.25 | 64.2424 | 66.25 | 66.25 | -1.606 (-2.37%) | 10,958 |
| 6 Nov 2009 | JPY | 66.6515 | 69.4621 | 64.6439 | 67.8561 | 67.8561 | +1.205 (+1.81%) | 6,475 |
