| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 1,060 | 1,080 | 1,040 | 1,070 | 1,070 | 0.0 (0.0%) | 22,500 |
| 17 Dec 2009 | JPY | 1,050 | 1,080 | 1,050 | 1,070 | 1,070 | +10 (+0.94%) | 22,700 |
| 16 Dec 2009 | JPY | 1,050 | 1,060 | 1,040 | 1,060 | 1,060 | +20 (+1.92%) | 15,200 |
| 15 Dec 2009 | JPY | 1,070 | 1,070 | 1,030 | 1,040 | 1,040 | -30 (-2.80%) | 28,100 |
| 14 Dec 2009 | JPY | 1,060 | 1,080 | 1,040 | 1,070 | 1,070 | -10 (-0.93%) | 15,900 |
| 11 Dec 2009 | JPY | 1,060 | 1,080 | 1,040 | 1,080 | 1,080 | +10 (+0.93%) | 27,100 |
| 10 Dec 2009 | JPY | 1,090 | 1,100 | 1,050 | 1,070 | 1,070 | -30 (-2.73%) | 63,200 |
| 9 Dec 2009 | JPY | 1,040 | 1,100 | 1,030 | 1,100 | 1,100 | +50 (+4.76%) | 89,300 |
| 8 Dec 2009 | JPY | 1,020 | 1,070 | 1,010 | 1,050 | 1,050 | +30 (+2.94%) | 60,300 |
| 7 Dec 2009 | JPY | 1,050 | 1,050 | 1,010 | 1,020 | 1,020 | -20 (-1.92%) | 54,400 |
| 4 Dec 2009 | JPY | 1,040 | 1,050 | 1,030 | 1,040 | 1,040 | -10 (-0.95%) | 23,200 |
| 3 Dec 2009 | JPY | 1,030 | 1,050 | 1,020 | 1,050 | 1,050 | +30 (+2.94%) | 42,800 |
| 2 Dec 2009 | JPY | 1,030 | 1,040 | 1,010 | 1,020 | 1,020 | -10 (-0.97%) | 20,200 |
| 1 Dec 2009 | JPY | 980 | 1,030 | 980 | 1,030 | 1,030 | +30 (+3%) | 13,200 |
| 30 Nov 2009 | JPY | 990 | 1,000 | 970 | 1,000 | 1,000 | +60 (+6.38%) | 40,200 |
| 27 Nov 2009 | JPY | 980 | 990 | 940 | 940 | 940 | -70 (-6.93%) | 62,800 |
| 26 Nov 2009 | JPY | 1,020 | 1,030 | 1,010 | 1,010 | 1,010 | -20 (-1.94%) | 31,600 |
| 25 Nov 2009 | JPY | 990 | 1,030 | 980 | 1,030 | 1,030 | +40 (+4.04%) | 30,800 |
| 24 Nov 2009 | JPY | 1,020 | 1,020 | 990 | 990 | 990 | +10 (+1.02%) | 44,200 |
| 20 Nov 2009 | JPY | 980 | 1,000 | 980 | 980 | 980 | -30 (-2.97%) | 26,400 |
| 19 Nov 2009 | JPY | 1,000 | 1,010 | 970 | 1,010 | 1,010 | +10 (+1%) | 28,100 |
| 18 Nov 2009 | JPY | 1,010 | 1,020 | 970 | 1,000 | 1,000 | 0.0 (0.0%) | 55,400 |
| 17 Nov 2009 | JPY | 1,090 | 1,110 | 1,000 | 1,000 | 1,000 | -80 (-7.41%) | 134,400 |
| 16 Nov 2009 | JPY | 1,110 | 1,140 | 1,080 | 1,080 | 1,080 | -10 (-0.92%) | 160,100 |
| 13 Nov 2009 | JPY | 1,070 | 1,090 | 1,070 | 1,090 | 1,090 | +10 (+0.93%) | 40,800 |
| 12 Nov 2009 | JPY | 1,100 | 1,100 | 1,060 | 1,080 | 1,080 | -30 (-2.70%) | 54,100 |
| 11 Nov 2009 | JPY | 1,070 | 1,110 | 1,070 | 1,110 | 1,110 | +50 (+4.72%) | 61,600 |
| 10 Nov 2009 | JPY | 1,080 | 1,080 | 1,060 | 1,060 | 1,060 | -10 (-0.93%) | 32,900 |
| 9 Nov 2009 | JPY | 1,070 | 1,090 | 1,060 | 1,070 | 1,070 | 0.0 (0.0%) | 40,900 |
| 6 Nov 2009 | JPY | 1,100 | 1,110 | 1,060 | 1,070 | 1,070 | -20 (-1.83%) | 41,800 |
