| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | JPY | 520 | 520 | 509 | 518 | 518 | -2 (-0.38%) | 19,900 |
| 24 Dec 2009 | JPY | 530 | 530 | 510 | 520 | 520 | -1 (-0.19%) | 24,300 |
| 22 Dec 2009 | JPY | 520 | 530 | 520 | 521 | 521 | -9 (-1.70%) | 14,100 |
| 21 Dec 2009 | JPY | 515 | 530 | 511 | 530 | 530 | 0.0 (0.0%) | 17,400 |
| 18 Dec 2009 | JPY | 516 | 535 | 515 | 530 | 530 | +11 (+2.12%) | 10,800 |
| 17 Dec 2009 | JPY | 508 | 522 | 508 | 519 | 519 | +8 (+1.57%) | 17,100 |
| 16 Dec 2009 | JPY | 511 | 520 | 504 | 511 | 511 | -20 (-3.77%) | 45,900 |
| 15 Dec 2009 | JPY | 547 | 548 | 520 | 531 | 531 | -21 (-3.80%) | 32,400 |
| 14 Dec 2009 | JPY | 565 | 565 | 541 | 552 | 552 | -8 (-1.43%) | 16,300 |
| 11 Dec 2009 | JPY | 540 | 570 | 535 | 560 | 560 | +21 (+3.90%) | 27,500 |
| 10 Dec 2009 | JPY | 528 | 543 | 526 | 539 | 539 | -19 (-3.41%) | 39,400 |
| 9 Dec 2009 | JPY | 561 | 561 | 533 | 558 | 558 | -18 (-3.13%) | 35,700 |
| 8 Dec 2009 | JPY | 592 | 595 | 576 | 576 | 576 | -20 (-3.36%) | 20,900 |
| 7 Dec 2009 | JPY | 607 | 620 | 591 | 596 | 596 | -21 (-3.40%) | 19,400 |
| 4 Dec 2009 | JPY | 605 | 617 | 575 | 617 | 617 | -3 (-0.48%) | 37,000 |
| 3 Dec 2009 | JPY | 638 | 638 | 610 | 620 | 620 | -3 (-0.48%) | 110,200 |
| 2 Dec 2009 | JPY | 610 | 623 | 590 | 623 | 623 | +4 (+0.65%) | 13,800 |
| 1 Dec 2009 | JPY | 625 | 625 | 590 | 619 | 619 | -1 (-0.16%) | 6,100 |
| 30 Nov 2009 | JPY | 595 | 620 | 590 | 620 | 620 | 0.0 (0.0%) | 12,900 |
| 27 Nov 2009 | JPY | 625 | 630 | 620 | 620 | 620 | -10 (-1.59%) | 40,900 |
| 26 Nov 2009 | JPY | 655 | 655 | 626 | 630 | 630 | -25 (-3.82%) | 7,300 |
| 25 Nov 2009 | JPY | 674 | 674 | 639 | 655 | 655 | +6 (+0.92%) | 6,900 |
| 24 Nov 2009 | JPY | 640 | 649 | 632 | 649 | 649 | +50 (+8.35%) | 11,300 |
| 20 Nov 2009 | JPY | 575 | 599 | 560 | 599 | 599 | +24 (+4.17%) | 9,200 |
| 19 Nov 2009 | JPY | 590 | 590 | 540 | 575 | 575 | -10 (-1.71%) | 14,900 |
| 18 Nov 2009 | JPY | 535 | 598 | 527 | 585 | 585 | +37 (+6.75%) | 36,600 |
| 17 Nov 2009 | JPY | 548 | 548 | 548 | 548 | 548 | -50 (-8.36%) | 1,500 |
| 16 Nov 2009 | JPY | 598 | 598 | 598 | 598 | 598 | -50 (-7.72%) | 2,500 |
| 13 Nov 2009 | JPY | 667 | 686 | 648 | 648 | 648 | -45 (-6.49%) | 31,600 |
| 12 Nov 2009 | JPY | 710 | 710 | 689 | 693 | 693 | -24 (-3.35%) | 6,400 |
