| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | JPY | 267.2727 | 267.2727 | 263.1818 | 265.4546 | 265.4546 | 0.0 (0.0%) | 64,900 |
| 21 Dec 2009 | JPY | 263.1818 | 267.2727 | 261.3637 | 265.4546 | 265.4546 | +3.182 (+1.21%) | 60,280 |
| 18 Dec 2009 | JPY | 259.0909 | 263.6364 | 257.7273 | 262.2727 | 262.2727 | +1.818 (+0.70%) | 54,780 |
| 17 Dec 2009 | JPY | 261.8182 | 261.8182 | 259.0909 | 260.4546 | 260.4546 | -1.364 (-0.52%) | 16,060 |
| 16 Dec 2009 | JPY | 257.2727 | 261.8182 | 257.2727 | 261.8182 | 261.8182 | +4.545 (+1.77%) | 21,120 |
| 15 Dec 2009 | JPY | 255.4545 | 261.3637 | 254.5455 | 257.2727 | 257.2727 | +3.182 (+1.25%) | 62,260 |
| 14 Dec 2009 | JPY | 254.5455 | 255.4545 | 252.7273 | 254.0909 | 254.0909 | -0.909 (-0.36%) | 18,920 |
| 11 Dec 2009 | JPY | 258.1818 | 258.1818 | 254.5455 | 255 | 255 | -0.455 (-0.18%) | 44,880 |
| 10 Dec 2009 | JPY | 257.2727 | 258.6364 | 255 | 255.4545 | 255.4545 | +0.455 (+0.18%) | 34,760 |
| 9 Dec 2009 | JPY | 256.8182 | 257.2727 | 254.5455 | 255 | 255 | +0.455 (+0.18%) | 18,920 |
| 8 Dec 2009 | JPY | 255.9091 | 256.8182 | 254.0909 | 254.5455 | 254.5455 | -2.273 (-0.88%) | 26,840 |
| 7 Dec 2009 | JPY | 259.0909 | 261.3637 | 255 | 256.8182 | 256.8182 | +2.273 (+0.89%) | 28,160 |
| 4 Dec 2009 | JPY | 253.6364 | 257.2727 | 253.1818 | 254.5455 | 254.5455 | -3.636 (-1.41%) | 25,300 |
| 3 Dec 2009 | JPY | 254.5455 | 260.4546 | 254.0909 | 258.1818 | 258.1818 | +4.091 (+1.61%) | 25,300 |
| 2 Dec 2009 | JPY | 246.8182 | 259.0909 | 246.8182 | 254.0909 | 254.0909 | +2.727 (+1.09%) | 22,220 |
| 1 Dec 2009 | JPY | 249.0909 | 252.7273 | 245 | 251.3636 | 251.3636 | +0.909 (+0.36%) | 25,080 |
| 30 Nov 2009 | JPY | 244.5455 | 250.4545 | 242.7273 | 250.4545 | 250.4545 | +8.636 (+3.57%) | 24,860 |
| 27 Nov 2009 | JPY | 240.9091 | 243.6364 | 239.0909 | 241.8182 | 241.8182 | -0.909 (-0.37%) | 35,640 |
| 26 Nov 2009 | JPY | 240.9091 | 244.5455 | 238.6364 | 242.7273 | 242.7273 | +1.818 (+0.75%) | 15,400 |
| 25 Nov 2009 | JPY | 237.2727 | 240.9091 | 237.2727 | 240.9091 | 240.9091 | -0.909 (-0.38%) | 27,720 |
| 24 Nov 2009 | JPY | 241.3636 | 245 | 240 | 241.8182 | 241.8182 | -8.636 (-3.45%) | 26,400 |
| 20 Nov 2009 | JPY | 250.4545 | 252.7273 | 249.5455 | 250.4545 | 250.4545 | +0.909 (+0.36%) | 33,000 |
| 19 Nov 2009 | JPY | 249.0909 | 251.8182 | 247.7273 | 249.5455 | 249.5455 | -0.909 (-0.36%) | 6,820 |
| 18 Nov 2009 | JPY | 254.0909 | 254.5455 | 246.3636 | 250.4545 | 250.4545 | -3.182 (-1.25%) | 22,000 |
| 17 Nov 2009 | JPY | 252.7273 | 255 | 252.2727 | 253.6364 | 253.6364 | -1.818 (-0.71%) | 25,080 |
| 16 Nov 2009 | JPY | 257.2727 | 257.2727 | 250.4545 | 255.4545 | 255.4545 | -1.364 (-0.53%) | 18,920 |
| 13 Nov 2009 | JPY | 259.5454 | 259.5454 | 256.3637 | 256.8182 | 256.8182 | +0.455 (+0.18%) | 17,820 |
| 12 Nov 2009 | JPY | 261.3637 | 261.3637 | 255.4545 | 256.3637 | 256.3637 | -2.727 (-1.05%) | 12,980 |
| 11 Nov 2009 | JPY | 256.8182 | 260.4546 | 256.8182 | 259.0909 | 259.0909 | +2.273 (+0.88%) | 20,460 |
| 10 Nov 2009 | JPY | 255.4545 | 260.4546 | 254.5455 | 256.8182 | 256.8182 | +1.364 (+0.53%) | 13,640 |
