| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 215 | 220 | 211.5 | 212 | 212 | -0.5 (-0.24%) | 18,400 |
| 17 Dec 2009 | JPY | 215.5 | 221 | 212.5 | 212.5 | 212.5 | +1 (+0.47%) | 7,200 |
| 16 Dec 2009 | JPY | 212.5 | 216 | 211.5 | 211.5 | 211.5 | 0.0 (0.0%) | 6,800 |
| 15 Dec 2009 | JPY | 211.5 | 212 | 211 | 211.5 | 211.5 | 0.0 (0.0%) | 2,400 |
| 14 Dec 2009 | JPY | 214 | 214 | 210.5 | 211.5 | 211.5 | 0.0 (0.0%) | 4,200 |
| 11 Dec 2009 | JPY | 211.5 | 212 | 210 | 211.5 | 211.5 | 0.0 (0.0%) | 13,000 |
| 10 Dec 2009 | JPY | 219 | 219 | 210.5 | 211.5 | 211.5 | -8 (-3.64%) | 7,600 |
| 9 Dec 2009 | JPY | 212 | 219.5 | 212 | 219.5 | 219.5 | +1 (+0.46%) | 3,400 |
| 8 Dec 2009 | JPY | 214 | 220 | 213.5 | 218.5 | 218.5 | +4.5 (+2.10%) | 3,200 |
| 7 Dec 2009 | JPY | 217 | 217 | 212 | 214 | 214 | -2.5 (-1.15%) | 5,800 |
| 4 Dec 2009 | JPY | 214.5 | 217.5 | 213.5 | 216.5 | 216.5 | +2 (+0.93%) | 4,200 |
| 3 Dec 2009 | JPY | 214.5 | 215 | 212 | 214.5 | 214.5 | +2.5 (+1.18%) | 6,600 |
| 2 Dec 2009 | JPY | 214 | 214 | 208.5 | 212 | 212 | -2.5 (-1.17%) | 6,600 |
| 1 Dec 2009 | JPY | 212.5 | 214.5 | 206 | 214.5 | 214.5 | +9.5 (+4.63%) | 6,400 |
| 30 Nov 2009 | JPY | 204 | 205 | 204 | 205 | 205 | 0.0 (0.0%) | 8,400 |
| 27 Nov 2009 | JPY | 205 | 207.5 | 202.5 | 205 | 205 | -0.5 (-0.24%) | 9,800 |
| 26 Nov 2009 | JPY | 204.5 | 206 | 204.5 | 205.5 | 205.5 | 0.0 (0.0%) | 800 |
| 25 Nov 2009 | JPY | 213.5 | 215 | 205 | 205.5 | 205.5 | -1.5 (-0.72%) | 11,600 |
| 24 Nov 2009 | JPY | 206 | 209 | 206 | 207 | 207 | -1 (-0.48%) | 8,200 |
| 20 Nov 2009 | JPY | 209.5 | 209.5 | 206 | 208 | 208 | -1.5 (-0.72%) | 8,400 |
| 19 Nov 2009 | JPY | 205 | 210 | 205 | 209.5 | 209.5 | -0.5 (-0.24%) | 1,800 |
| 18 Nov 2009 | JPY | 208.5 | 215 | 205 | 210 | 210 | +2.5 (+1.20%) | 3,800 |
| 17 Nov 2009 | JPY | 213 | 217.5 | 204.5 | 207.5 | 207.5 | -4 (-1.89%) | 14,400 |
| 16 Nov 2009 | JPY | 212.5 | 213 | 211.5 | 211.5 | 211.5 | -2 (-0.94%) | 4,400 |
| 13 Nov 2009 | JPY | 213.5 | 213.5 | 211.5 | 213.5 | 213.5 | +2 (+0.95%) | 12,800 |
| 12 Nov 2009 | JPY | 209 | 212 | 209 | 211.5 | 211.5 | +2.5 (+1.20%) | 4,600 |
| 11 Nov 2009 | JPY | 209 | 213 | 207 | 209 | 209 | +2.5 (+1.21%) | 4,200 |
| 10 Nov 2009 | JPY | 204 | 208 | 204 | 206.5 | 206.5 | +0.5 (+0.24%) | 5,200 |
| 9 Nov 2009 | JPY | 205 | 207 | 205 | 206 | 206 | +1 (+0.49%) | 22,200 |
| 6 Nov 2009 | JPY | 205 | 206 | 204.5 | 205 | 205 | +1 (+0.49%) | 5,200 |
