| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | JPY | 395 | 395 | 383.5 | 385 | 385 | -6 (-1.53%) | 18,800 |
| 24 Dec 2009 | JPY | 396 | 404 | 385 | 391 | 391 | -6 (-1.51%) | 24,500 |
| 22 Dec 2009 | JPY | 404.5 | 408.5 | 390.5 | 397 | 397 | -11.5 (-2.82%) | 30,400 |
| 21 Dec 2009 | JPY | 420 | 420 | 405 | 408.5 | 408.5 | -10 (-2.39%) | 23,100 |
| 18 Dec 2009 | JPY | 428 | 428 | 418 | 418.5 | 418.5 | -11.5 (-2.67%) | 22,900 |
| 17 Dec 2009 | JPY | 430 | 430 | 422 | 430 | 430 | +10 (+2.38%) | 37,700 |
| 16 Dec 2009 | JPY | 420 | 431 | 410 | 420 | 420 | +2 (+0.48%) | 52,600 |
| 15 Dec 2009 | JPY | 424 | 426 | 410 | 418 | 418 | -3 (-0.71%) | 23,200 |
| 14 Dec 2009 | JPY | 419 | 421 | 411.5 | 421 | 421 | +10 (+2.43%) | 37,400 |
| 11 Dec 2009 | JPY | 404 | 419 | 399 | 411 | 411 | +12 (+3.01%) | 34,200 |
| 10 Dec 2009 | JPY | 409 | 409.5 | 398 | 399 | 399 | -11.5 (-2.80%) | 41,300 |
| 9 Dec 2009 | JPY | 418 | 418 | 410 | 410.5 | 410.5 | +0.5 (+0.12%) | 25,800 |
| 8 Dec 2009 | JPY | 410 | 419.5 | 405 | 410 | 410 | +6.5 (+1.61%) | 35,400 |
| 7 Dec 2009 | JPY | 409 | 418 | 401 | 403.5 | 403.5 | -4 (-0.98%) | 41,700 |
| 4 Dec 2009 | JPY | 428 | 433.5 | 405 | 407.5 | 407.5 | +3.5 (+0.87%) | 138,900 |
| 3 Dec 2009 | JPY | 404 | 404 | 404 | 404 | 404 | +40 (+10.99%) | 5,700 |
| 2 Dec 2009 | JPY | 366 | 367.5 | 358 | 364 | 364 | 0.0 (0.0%) | 16,900 |
| 1 Dec 2009 | JPY | 358 | 369 | 352 | 364 | 364 | +14 (+4%) | 21,300 |
| 30 Nov 2009 | JPY | 360 | 367.5 | 340 | 350 | 350 | -9 (-2.51%) | 53,700 |
| 27 Nov 2009 | JPY | 364 | 372 | 359 | 359 | 359 | -16 (-4.27%) | 21,700 |
| 26 Nov 2009 | JPY | 365 | 379.5 | 364 | 375 | 375 | +2 (+0.54%) | 9,000 |
| 25 Nov 2009 | JPY | 387 | 387 | 373 | 373 | 373 | -14 (-3.62%) | 15,400 |
| 24 Nov 2009 | JPY | 390 | 400 | 371.5 | 387 | 387 | 0.0 (0.0%) | 27,400 |
| 20 Nov 2009 | JPY | 388 | 388 | 370.5 | 387 | 387 | -3 (-0.77%) | 23,200 |
| 19 Nov 2009 | JPY | 371 | 390 | 350 | 390 | 390 | +25 (+6.85%) | 42,200 |
| 18 Nov 2009 | JPY | 380 | 392 | 358 | 365 | 365 | -23 (-5.93%) | 67,700 |
| 17 Nov 2009 | JPY | 418 | 420 | 378 | 388 | 388 | -30 (-7.18%) | 126,400 |
| 16 Nov 2009 | JPY | 440 | 440 | 408 | 418 | 418 | -10 (-2.34%) | 70,900 |
| 13 Nov 2009 | JPY | 436 | 445 | 417.5 | 428 | 428 | -28 (-6.14%) | 207,400 |
| 12 Nov 2009 | JPY | 435 | 460 | 429 | 456 | 456 | +36 (+8.57%) | 499,500 |
