| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 1,195 | 1,227.5 | 1,190 | 1,222.5 | 1,222.5 | +35 (+2.95%) | 252,400 |
| 17 Dec 2009 | JPY | 1,190 | 1,190 | 1,175 | 1,187.5 | 1,187.5 | +5 (+0.42%) | 60,000 |
| 16 Dec 2009 | JPY | 1,162.5 | 1,187.5 | 1,150 | 1,182.5 | 1,182.5 | +40 (+3.50%) | 193,200 |
| 15 Dec 2009 | JPY | 1,175 | 1,177.5 | 1,135 | 1,142.5 | 1,142.5 | -32.5 (-2.77%) | 202,800 |
| 14 Dec 2009 | JPY | 1,182.5 | 1,182.5 | 1,152.5 | 1,175 | 1,175 | +12.5 (+1.08%) | 94,800 |
| 11 Dec 2009 | JPY | 1,165 | 1,165 | 1,137.5 | 1,162.5 | 1,162.5 | +10 (+0.87%) | 155,600 |
| 10 Dec 2009 | JPY | 1,125 | 1,157.5 | 1,120 | 1,152.5 | 1,152.5 | +15 (+1.32%) | 110,600 |
| 9 Dec 2009 | JPY | 1,152.5 | 1,155 | 1,130 | 1,137.5 | 1,137.5 | -35 (-2.99%) | 90,000 |
| 8 Dec 2009 | JPY | 1,172.5 | 1,182.5 | 1,165 | 1,172.5 | 1,172.5 | -5 (-0.42%) | 106,800 |
| 7 Dec 2009 | JPY | 1,145 | 1,180 | 1,145 | 1,177.5 | 1,177.5 | +42.5 (+3.74%) | 115,400 |
| 4 Dec 2009 | JPY | 1,130 | 1,137.5 | 1,125 | 1,135 | 1,135 | +7.5 (+0.67%) | 111,800 |
| 3 Dec 2009 | JPY | 1,142.5 | 1,142.5 | 1,115 | 1,127.5 | 1,127.5 | +2.5 (+0.22%) | 263,600 |
| 2 Dec 2009 | JPY | 1,125 | 1,135 | 1,115 | 1,125 | 1,125 | -12.5 (-1.10%) | 95,800 |
| 1 Dec 2009 | JPY | 1,127.5 | 1,145 | 1,122.5 | 1,137.5 | 1,137.5 | -7.5 (-0.66%) | 123,800 |
| 30 Nov 2009 | JPY | 1,122.5 | 1,147.5 | 1,122.5 | 1,145 | 1,145 | +47.5 (+4.33%) | 127,800 |
| 27 Nov 2009 | JPY | 1,110 | 1,112.5 | 1,092.5 | 1,097.5 | 1,097.5 | -47.5 (-4.15%) | 403,400 |
| 26 Nov 2009 | JPY | 1,147.5 | 1,155 | 1,137.5 | 1,145 | 1,145 | +2.5 (+0.22%) | 110,800 |
| 25 Nov 2009 | JPY | 1,132.5 | 1,160 | 1,112.5 | 1,142.5 | 1,142.5 | +22.5 (+2.01%) | 123,200 |
| 24 Nov 2009 | JPY | 1,112.5 | 1,125 | 1,107.5 | 1,120 | 1,120 | +7.5 (+0.67%) | 132,200 |
| 20 Nov 2009 | JPY | 1,085 | 1,120 | 1,080 | 1,112.5 | 1,112.5 | -12.5 (-1.11%) | 181,400 |
| 19 Nov 2009 | JPY | 1,090 | 1,142.5 | 1,085 | 1,125 | 1,125 | +45 (+4.17%) | 256,200 |
| 18 Nov 2009 | JPY | 1,075 | 1,085 | 1,052.5 | 1,080 | 1,080 | +37.5 (+3.60%) | 199,200 |
| 17 Nov 2009 | JPY | 1,045 | 1,050 | 1,022.5 | 1,042.5 | 1,042.5 | +5 (+0.48%) | 177,800 |
| 16 Nov 2009 | JPY | 1,020 | 1,037.5 | 1,005 | 1,037.5 | 1,037.5 | +27.5 (+2.72%) | 86,000 |
| 13 Nov 2009 | JPY | 1,007.5 | 1,010 | 995.5 | 1,010 | 1,010 | -17.5 (-1.70%) | 148,400 |
| 12 Nov 2009 | JPY | 1,050 | 1,050 | 1,017.5 | 1,027.5 | 1,027.5 | -20 (-1.91%) | 80,000 |
| 11 Nov 2009 | JPY | 1,067.5 | 1,072.5 | 1,047.5 | 1,047.5 | 1,047.5 | -27.5 (-2.56%) | 52,200 |
| 10 Nov 2009 | JPY | 1,095 | 1,100 | 1,075 | 1,075 | 1,075 | -17.5 (-1.60%) | 40,200 |
| 9 Nov 2009 | JPY | 1,097.5 | 1,097.5 | 1,075 | 1,092.5 | 1,092.5 | -5 (-0.46%) | 67,600 |
| 6 Nov 2009 | JPY | 1,085 | 1,105 | 1,085 | 1,097.5 | 1,097.5 | +22.5 (+2.09%) | 140,800 |
