| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 862 | 882 | 850 | 880 | 880 | +10 (+1.15%) | 67,000 |
| 17 Dec 2009 | JPY | 880 | 886 | 856 | 870 | 870 | -10 (-1.14%) | 135,000 |
| 16 Dec 2009 | JPY | 864 | 880 | 836 | 880 | 880 | +18 (+2.09%) | 123,000 |
| 15 Dec 2009 | JPY | 844 | 868 | 836 | 862 | 862 | +16 (+1.89%) | 162,000 |
| 14 Dec 2009 | JPY | 830 | 846 | 820 | 846 | 846 | +14 (+1.68%) | 88,000 |
| 11 Dec 2009 | JPY | 824 | 832 | 808 | 832 | 832 | +24 (+2.97%) | 83,500 |
| 10 Dec 2009 | JPY | 828 | 828 | 804 | 808 | 808 | -10 (-1.22%) | 64,500 |
| 9 Dec 2009 | JPY | 824 | 828 | 818 | 818 | 818 | -14 (-1.68%) | 57,500 |
| 8 Dec 2009 | JPY | 828 | 832 | 822 | 832 | 832 | +16 (+1.96%) | 84,500 |
| 7 Dec 2009 | JPY | 830 | 830 | 810 | 816 | 816 | 0.0 (0.0%) | 88,500 |
| 4 Dec 2009 | JPY | 826 | 826 | 808 | 816 | 816 | -6 (-0.73%) | 83,500 |
| 3 Dec 2009 | JPY | 824 | 828 | 818 | 822 | 822 | +2 (+0.24%) | 79,000 |
| 2 Dec 2009 | JPY | 836 | 842 | 812 | 820 | 820 | -14 (-1.68%) | 130,500 |
| 1 Dec 2009 | JPY | 796 | 834 | 790 | 834 | 834 | +34 (+4.25%) | 202,500 |
| 30 Nov 2009 | JPY | 766 | 800 | 766 | 800 | 800 | +48 (+6.38%) | 113,500 |
| 27 Nov 2009 | JPY | 758 | 766 | 752 | 752 | 752 | -24 (-3.09%) | 143,500 |
| 26 Nov 2009 | JPY | 786 | 790 | 774 | 776 | 776 | -18 (-2.27%) | 64,500 |
| 25 Nov 2009 | JPY | 792 | 794 | 778 | 794 | 794 | +12 (+1.53%) | 67,500 |
| 24 Nov 2009 | JPY | 780 | 788 | 768 | 782 | 782 | +6 (+0.77%) | 67,500 |
| 20 Nov 2009 | JPY | 760 | 778 | 758 | 776 | 776 | -8 (-1.02%) | 60,500 |
| 19 Nov 2009 | JPY | 780 | 786 | 770 | 784 | 784 | -6 (-0.76%) | 60,500 |
| 18 Nov 2009 | JPY | 774 | 796 | 772 | 790 | 790 | +18 (+2.33%) | 125,500 |
| 17 Nov 2009 | JPY | 798 | 802 | 756 | 772 | 772 | -26 (-3.26%) | 117,500 |
| 16 Nov 2009 | JPY | 762 | 804 | 762 | 798 | 798 | +26 (+3.37%) | 176,500 |
| 13 Nov 2009 | JPY | 774 | 784 | 752 | 772 | 772 | +18 (+2.39%) | 145,500 |
| 12 Nov 2009 | JPY | 782 | 786 | 750 | 754 | 754 | -26 (-3.33%) | 125,000 |
| 11 Nov 2009 | JPY | 750 | 780 | 746 | 780 | 780 | +36 (+4.84%) | 138,500 |
| 10 Nov 2009 | JPY | 756 | 756 | 738 | 744 | 744 | -8 (-1.06%) | 78,500 |
| 9 Nov 2009 | JPY | 758 | 760 | 742 | 752 | 752 | +4 (+0.53%) | 86,000 |
| 6 Nov 2009 | JPY | 752 | 756 | 734 | 748 | 748 | -4 (-0.53%) | 41,500 |
