| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 821 | 833 | 816 | 832 | 832 | +6 (+0.73%) | 110,400 |
| 17 Dec 2009 | JPY | 839 | 842 | 826 | 826 | 826 | -13 (-1.55%) | 148,500 |
| 16 Dec 2009 | JPY | 840 | 854 | 834 | 839 | 839 | +1 (+0.12%) | 151,000 |
| 15 Dec 2009 | JPY | 834 | 847 | 830 | 838 | 838 | -2 (-0.24%) | 99,500 |
| 14 Dec 2009 | JPY | 839 | 843 | 825 | 840 | 840 | -3 (-0.36%) | 122,700 |
| 11 Dec 2009 | JPY | 822 | 846 | 815 | 843 | 843 | +17 (+2.06%) | 335,600 |
| 10 Dec 2009 | JPY | 842 | 852 | 818 | 826 | 826 | -15 (-1.78%) | 193,800 |
| 9 Dec 2009 | JPY | 831 | 846 | 828 | 841 | 841 | -7 (-0.83%) | 148,000 |
| 8 Dec 2009 | JPY | 840 | 855 | 838 | 848 | 848 | -2 (-0.24%) | 166,400 |
| 7 Dec 2009 | JPY | 860 | 875 | 847 | 850 | 850 | +19 (+2.29%) | 295,500 |
| 4 Dec 2009 | JPY | 836 | 841 | 823 | 831 | 831 | -15 (-1.77%) | 227,400 |
| 3 Dec 2009 | JPY | 826 | 846 | 821 | 846 | 846 | +32 (+3.93%) | 236,600 |
| 2 Dec 2009 | JPY | 815 | 819 | 804 | 814 | 814 | -1 (-0.12%) | 161,500 |
| 1 Dec 2009 | JPY | 794 | 815 | 788 | 815 | 815 | +22 (+2.77%) | 244,600 |
| 30 Nov 2009 | JPY | 781 | 796 | 780 | 793 | 793 | +34 (+4.48%) | 219,200 |
| 27 Nov 2009 | JPY | 776 | 776 | 755 | 759 | 759 | -17 (-2.19%) | 309,200 |
| 26 Nov 2009 | JPY | 772 | 782 | 767 | 776 | 776 | -6 (-0.77%) | 194,600 |
| 25 Nov 2009 | JPY | 771 | 786 | 767 | 782 | 782 | +1 (+0.13%) | 201,000 |
| 24 Nov 2009 | JPY | 781 | 790 | 773 | 781 | 781 | +20 (+2.63%) | 401,900 |
| 20 Nov 2009 | JPY | 748 | 761 | 744 | 761 | 761 | -2 (-0.26%) | 243,200 |
| 19 Nov 2009 | JPY | 770 | 770 | 751 | 763 | 763 | -6 (-0.78%) | 213,800 |
| 18 Nov 2009 | JPY | 760 | 779 | 756 | 769 | 769 | +3 (+0.39%) | 241,800 |
| 17 Nov 2009 | JPY | 785 | 790 | 762 | 766 | 766 | -25 (-3.16%) | 222,300 |
| 16 Nov 2009 | JPY | 800 | 801 | 785 | 791 | 791 | -19 (-2.35%) | 210,200 |
| 13 Nov 2009 | JPY | 799 | 811 | 792 | 810 | 810 | +4 (+0.50%) | 396,600 |
| 12 Nov 2009 | JPY | 810 | 810 | 795 | 806 | 806 | +4 (+0.50%) | 359,000 |
| 11 Nov 2009 | JPY | 800 | 814 | 799 | 802 | 802 | +3 (+0.38%) | 288,400 |
| 10 Nov 2009 | JPY | 807 | 817 | 795 | 799 | 799 | -15 (-1.84%) | 299,300 |
| 9 Nov 2009 | JPY | 802 | 820 | 786 | 814 | 814 | -8 (-0.97%) | 488,300 |
| 6 Nov 2009 | JPY | 829 | 852 | 810 | 822 | 822 | +3 (+0.37%) | 324,500 |
