| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 772 | 775 | 764 | 771 | 771 | -11 (-1.41%) | 552,000 |
| 17 Dec 2009 | JPY | 790 | 795 | 779 | 782 | 782 | -7 (-0.89%) | 736,000 |
| 16 Dec 2009 | JPY | 787 | 800 | 784 | 789 | 789 | +2 (+0.25%) | 835,000 |
| 15 Dec 2009 | JPY | 792 | 792 | 781 | 787 | 787 | +1 (+0.13%) | 666,000 |
| 14 Dec 2009 | JPY | 784 | 786 | 777 | 786 | 786 | -1 (-0.13%) | 716,000 |
| 11 Dec 2009 | JPY | 763 | 788 | 759 | 787 | 787 | +25 (+3.28%) | 885,000 |
| 10 Dec 2009 | JPY | 780 | 780 | 753 | 762 | 762 | -19 (-2.43%) | 691,000 |
| 9 Dec 2009 | JPY | 783 | 788 | 778 | 781 | 781 | -9 (-1.14%) | 851,000 |
| 8 Dec 2009 | JPY | 779 | 792 | 777 | 790 | 790 | +11 (+1.41%) | 642,000 |
| 7 Dec 2009 | JPY | 786 | 793 | 777 | 779 | 779 | +1 (+0.13%) | 768,000 |
| 4 Dec 2009 | JPY | 798 | 798 | 772 | 778 | 778 | -20 (-2.51%) | 1,327,000 |
| 3 Dec 2009 | JPY | 770 | 799 | 769 | 798 | 798 | +35 (+4.59%) | 803,000 |
| 2 Dec 2009 | JPY | 757 | 772 | 749 | 763 | 763 | -3 (-0.39%) | 815,000 |
| 1 Dec 2009 | JPY | 748 | 767 | 737 | 766 | 766 | +19 (+2.54%) | 661,000 |
| 30 Nov 2009 | JPY | 731 | 747 | 731 | 747 | 747 | +37 (+5.21%) | 924,000 |
| 27 Nov 2009 | JPY | 719 | 723 | 702 | 710 | 710 | -16 (-2.20%) | 1,759,000 |
| 26 Nov 2009 | JPY | 723 | 734 | 721 | 726 | 726 | -3 (-0.41%) | 611,000 |
| 25 Nov 2009 | JPY | 730 | 733 | 714 | 729 | 729 | +9 (+1.25%) | 881,000 |
| 24 Nov 2009 | JPY | 732 | 733 | 718 | 720 | 720 | -2 (-0.28%) | 828,000 |
| 20 Nov 2009 | JPY | 720 | 727 | 713 | 722 | 722 | -2 (-0.28%) | 758,000 |
| 19 Nov 2009 | JPY | 712 | 724 | 705 | 724 | 724 | +25 (+3.58%) | 1,138,000 |
| 18 Nov 2009 | JPY | 702 | 708 | 690 | 699 | 699 | -13 (-1.83%) | 1,275,000 |
| 17 Nov 2009 | JPY | 733 | 737 | 708 | 712 | 712 | -18 (-2.47%) | 760,000 |
| 16 Nov 2009 | JPY | 733 | 741 | 726 | 730 | 730 | +3 (+0.41%) | 394,000 |
| 13 Nov 2009 | JPY | 738 | 740 | 726 | 727 | 727 | -15 (-2.02%) | 1,462,000 |
| 12 Nov 2009 | JPY | 751 | 754 | 737 | 742 | 742 | -7 (-0.93%) | 1,088,000 |
| 11 Nov 2009 | JPY | 764 | 783 | 746 | 749 | 749 | -25 (-3.23%) | 1,386,000 |
| 10 Nov 2009 | JPY | 768 | 780 | 759 | 774 | 774 | +19 (+2.52%) | 900,000 |
| 9 Nov 2009 | JPY | 768 | 776 | 754 | 755 | 755 | -12 (-1.56%) | 1,529,000 |
| 6 Nov 2009 | JPY | 760 | 779 | 749 | 767 | 767 | +17 (+2.27%) | 1,272,000 |
