| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 239 | 241 | 239 | 240 | 240 | +1 (+0.42%) | 71,000 |
| 17 Dec 2009 | JPY | 240 | 240 | 239 | 239 | 239 | 0.0 (0.0%) | 32,000 |
| 16 Dec 2009 | JPY | 239 | 239 | 237 | 239 | 239 | +1 (+0.42%) | 67,000 |
| 15 Dec 2009 | JPY | 240 | 240 | 236 | 238 | 238 | -3 (-1.24%) | 29,000 |
| 14 Dec 2009 | JPY | 242 | 242 | 240 | 241 | 241 | 0.0 (0.0%) | 18,000 |
| 11 Dec 2009 | JPY | 240 | 244 | 239 | 241 | 241 | -2 (-0.82%) | 75,000 |
| 10 Dec 2009 | JPY | 246 | 246 | 241 | 243 | 243 | +2 (+0.83%) | 68,000 |
| 9 Dec 2009 | JPY | 242 | 244 | 240 | 241 | 241 | -1 (-0.41%) | 34,000 |
| 8 Dec 2009 | JPY | 245 | 245 | 242 | 242 | 242 | -2 (-0.82%) | 76,000 |
| 7 Dec 2009 | JPY | 247 | 252 | 244 | 244 | 244 | +2 (+0.83%) | 55,000 |
| 4 Dec 2009 | JPY | 242 | 243 | 241 | 242 | 242 | -3 (-1.22%) | 19,000 |
| 3 Dec 2009 | JPY | 247 | 249 | 243 | 245 | 245 | -5 (-2%) | 67,000 |
| 2 Dec 2009 | JPY | 251 | 251 | 246 | 250 | 250 | 0.0 (0.0%) | 22,000 |
| 1 Dec 2009 | JPY | 239 | 251 | 239 | 250 | 250 | +11 (+4.60%) | 68,000 |
| 30 Nov 2009 | JPY | 235 | 239 | 235 | 239 | 239 | +14 (+6.22%) | 61,000 |
| 27 Nov 2009 | JPY | 231 | 233 | 225 | 225 | 225 | -8 (-3.43%) | 51,000 |
| 26 Nov 2009 | JPY | 235 | 236 | 232 | 233 | 233 | -3 (-1.27%) | 41,000 |
| 25 Nov 2009 | JPY | 233 | 236 | 233 | 236 | 236 | +5 (+2.16%) | 48,000 |
| 24 Nov 2009 | JPY | 238 | 238 | 231 | 231 | 231 | -8 (-3.35%) | 86,000 |
| 20 Nov 2009 | JPY | 234 | 239 | 234 | 239 | 239 | +2 (+0.84%) | 67,000 |
| 19 Nov 2009 | JPY | 240 | 240 | 236 | 237 | 237 | -1 (-0.42%) | 24,000 |
| 18 Nov 2009 | JPY | 241 | 243 | 236 | 238 | 238 | -3 (-1.24%) | 42,000 |
| 17 Nov 2009 | JPY | 242 | 243 | 241 | 241 | 241 | -1 (-0.41%) | 15,000 |
| 16 Nov 2009 | JPY | 242 | 244 | 242 | 242 | 242 | 0.0 (0.0%) | 21,000 |
| 13 Nov 2009 | JPY | 245 | 246 | 241 | 242 | 242 | -5 (-2.02%) | 100,000 |
| 12 Nov 2009 | JPY | 249 | 249 | 246 | 247 | 247 | -3 (-1.20%) | 21,000 |
| 11 Nov 2009 | JPY | 251 | 251 | 250 | 250 | 250 | +1 (+0.40%) | 20,000 |
| 10 Nov 2009 | JPY | 251 | 252 | 247 | 249 | 249 | +2 (+0.81%) | 64,000 |
| 9 Nov 2009 | JPY | 250 | 250 | 247 | 247 | 247 | -3 (-1.20%) | 29,000 |
| 6 Nov 2009 | JPY | 254 | 254 | 250 | 250 | 250 | -3 (-1.19%) | 17,000 |
