| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 679.5 | 685 | 652.5 | 679 | 679 | -6 (-0.88%) | 758,400 |
| 17 Dec 2009 | JPY | 715 | 726.5 | 685 | 685 | 685 | -42.5 (-5.84%) | 588,200 |
| 16 Dec 2009 | JPY | 715 | 731 | 695 | 727.5 | 727.5 | +12 (+1.68%) | 366,200 |
| 15 Dec 2009 | JPY | 700 | 729 | 681 | 715.5 | 715.5 | +25.5 (+3.70%) | 681,200 |
| 14 Dec 2009 | JPY | 747.5 | 749.5 | 672 | 690 | 690 | -70 (-9.21%) | 1,525,800 |
| 11 Dec 2009 | JPY | 802.5 | 817.5 | 755 | 760 | 760 | -35 (-4.40%) | 952,400 |
| 10 Dec 2009 | JPY | 784.5 | 822.5 | 776 | 795 | 795 | +25.5 (+3.31%) | 900,200 |
| 9 Dec 2009 | JPY | 780 | 805 | 766 | 769.5 | 769.5 | -16.5 (-2.10%) | 639,400 |
| 8 Dec 2009 | JPY | 752.5 | 797.5 | 741 | 786 | 786 | +18.5 (+2.41%) | 658,400 |
| 7 Dec 2009 | JPY | 775 | 805 | 754 | 767.5 | 767.5 | +37 (+5.07%) | 1,346,200 |
| 4 Dec 2009 | JPY | 699.5 | 737 | 671 | 730.5 | 730.5 | +40 (+5.79%) | 783,800 |
| 3 Dec 2009 | JPY | 710 | 728.5 | 690.5 | 690.5 | 690.5 | -13 (-1.85%) | 611,600 |
| 2 Dec 2009 | JPY | 742.5 | 748.5 | 703.5 | 703.5 | 703.5 | -31 (-4.22%) | 552,800 |
| 1 Dec 2009 | JPY | 745 | 760 | 713 | 734.5 | 734.5 | -15.5 (-2.07%) | 772,000 |
| 30 Nov 2009 | JPY | 710 | 750 | 702 | 750 | 750 | +60 (+8.70%) | 935,000 |
| 27 Nov 2009 | JPY | 680 | 714 | 676 | 690 | 690 | -25 (-3.50%) | 1,036,400 |
| 26 Nov 2009 | JPY | 629.5 | 717.5 | 629.5 | 715 | 715 | +94.5 (+15.23%) | 1,754,600 |
| 25 Nov 2009 | JPY | 580 | 628.5 | 569 | 620.5 | 620.5 | +20.5 (+3.42%) | 525,000 |
| 24 Nov 2009 | JPY | 652.5 | 670.5 | 591.5 | 600 | 600 | -52.5 (-8.05%) | 760,000 |
| 20 Nov 2009 | JPY | 556 | 665 | 556 | 652.5 | 652.5 | +80.5 (+14.07%) | 1,161,600 |
| 19 Nov 2009 | JPY | 585 | 599.5 | 548.5 | 572 | 572 | -39.5 (-6.46%) | 758,600 |
| 18 Nov 2009 | JPY | 572 | 611.5 | 554 | 611.5 | 611.5 | +14.5 (+2.43%) | 795,400 |
| 17 Nov 2009 | JPY | 659.5 | 664 | 582.5 | 597 | 597 | -42.5 (-6.65%) | 657,800 |
| 16 Nov 2009 | JPY | 705 | 705 | 606 | 639.5 | 639.5 | -35.5 (-5.26%) | 897,400 |
| 13 Nov 2009 | JPY | 754 | 767.5 | 675 | 675 | 675 | -109 (-13.90%) | 753,400 |
| 12 Nov 2009 | JPY | 795 | 804.5 | 780 | 784 | 784 | -26 (-3.21%) | 341,800 |
| 11 Nov 2009 | JPY | 815 | 843.5 | 779 | 810 | 810 | -8 (-0.98%) | 247,200 |
| 10 Nov 2009 | JPY | 846 | 889 | 817.5 | 818 | 818 | -28 (-3.31%) | 455,600 |
| 9 Nov 2009 | JPY | 790 | 860 | 783 | 846 | 846 | +64 (+8.18%) | 412,800 |
| 6 Nov 2009 | JPY | 794 | 828 | 770 | 782 | 782 | -8 (-1.01%) | 411,600 |
