| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 481.5 | 484 | 464.5 | 471.5 | 471.5 | -19.5 (-3.97%) | 60,000 |
| 17 Dec 2009 | JPY | 500 | 507 | 490 | 491 | 491 | -17 (-3.35%) | 34,200 |
| 16 Dec 2009 | JPY | 506 | 515 | 499 | 508 | 508 | -4 (-0.78%) | 32,400 |
| 15 Dec 2009 | JPY | 493 | 528 | 491 | 512 | 512 | +11 (+2.20%) | 60,000 |
| 14 Dec 2009 | JPY | 530 | 537 | 492 | 501 | 501 | -28 (-5.29%) | 105,300 |
| 11 Dec 2009 | JPY | 542 | 555 | 523 | 529 | 529 | +17 (+3.32%) | 210,000 |
| 10 Dec 2009 | JPY | 472 | 512 | 454.5 | 512 | 512 | +40 (+8.47%) | 189,600 |
| 9 Dec 2009 | JPY | 500 | 500 | 466 | 472 | 472 | -26.5 (-5.32%) | 200,000 |
| 8 Dec 2009 | JPY | 498.5 | 498.5 | 493.5 | 498.5 | 498.5 | +40 (+8.72%) | 90,000 |
| 7 Dec 2009 | JPY | 430 | 458.5 | 427 | 458.5 | 458.5 | +40 (+9.56%) | 89,700 |
| 4 Dec 2009 | JPY | 425 | 429 | 411.5 | 418.5 | 418.5 | -7.5 (-1.76%) | 37,400 |
| 3 Dec 2009 | JPY | 413.5 | 434 | 413.5 | 426 | 426 | +8.5 (+2.04%) | 68,200 |
| 2 Dec 2009 | JPY | 418 | 438 | 410 | 417.5 | 417.5 | -7.5 (-1.76%) | 64,600 |
| 1 Dec 2009 | JPY | 388 | 426 | 383 | 425 | 425 | +37 (+9.54%) | 67,100 |
| 30 Nov 2009 | JPY | 386 | 397.5 | 376.5 | 388 | 388 | +4 (+1.04%) | 90,000 |
| 27 Nov 2009 | JPY | 390.5 | 395 | 370 | 384 | 384 | -6 (-1.54%) | 80,000 |
| 26 Nov 2009 | JPY | 389.5 | 400 | 385 | 390 | 390 | -7.5 (-1.89%) | 49,400 |
| 25 Nov 2009 | JPY | 388 | 397.5 | 372 | 397.5 | 397.5 | -6 (-1.49%) | 85,800 |
| 24 Nov 2009 | JPY | 410 | 410.5 | 386 | 403.5 | 403.5 | -13 (-3.12%) | 150,000 |
| 20 Nov 2009 | JPY | 391 | 431 | 384.5 | 416.5 | 416.5 | +25.5 (+6.52%) | 120,000 |
| 19 Nov 2009 | JPY | 410 | 423 | 371.5 | 391 | 391 | -14.5 (-3.58%) | 150,000 |
| 18 Nov 2009 | JPY | 388 | 414 | 355.5 | 405.5 | 405.5 | -8.5 (-2.05%) | 490,000 |
| 17 Nov 2009 | JPY | 414 | 414 | 414 | 414 | 414 | -40 (-8.81%) | 5,200 |
| 16 Nov 2009 | JPY | 454 | 454 | 454 | 454 | 454 | -40 (-8.10%) | 4,000 |
| 13 Nov 2009 | JPY | 494 | 494 | 494 | 494 | 494 | -45 (-8.35%) | 5,300 |
| 12 Nov 2009 | JPY | 570 | 576 | 521 | 539 | 539 | -17 (-3.06%) | 110,000 |
| 11 Nov 2009 | JPY | 550 | 563 | 545 | 556 | 556 | +15 (+2.77%) | 99,100 |
| 10 Nov 2009 | JPY | 551 | 552 | 535 | 541 | 541 | +1 (+0.19%) | 60,000 |
| 9 Nov 2009 | JPY | 525 | 544 | 511 | 540 | 540 | +20 (+3.85%) | 67,700 |
| 6 Nov 2009 | JPY | 518 | 523 | 510 | 520 | 520 | +17 (+3.38%) | 56,300 |
