| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | JPY | 820 | 820 | 810.5 | 811 | 811 | -3.5 (-0.43%) | 3,600 |
| 24 Dec 2009 | JPY | 807.5 | 821.5 | 807.5 | 814.5 | 814.5 | +6 (+0.74%) | 15,600 |
| 22 Dec 2009 | JPY | 815.5 | 827 | 808 | 808.5 | 808.5 | -13 (-1.58%) | 9,400 |
| 21 Dec 2009 | JPY | 820 | 829 | 820 | 821.5 | 821.5 | -0.5 (-0.06%) | 20,600 |
| 18 Dec 2009 | JPY | 815 | 822.5 | 810 | 822 | 822 | +12 (+1.48%) | 14,000 |
| 17 Dec 2009 | JPY | 819 | 825 | 810 | 810 | 810 | -8 (-0.98%) | 10,600 |
| 16 Dec 2009 | JPY | 827.5 | 827.5 | 818 | 818 | 818 | -1 (-0.12%) | 7,800 |
| 15 Dec 2009 | JPY | 820 | 825 | 807.5 | 819 | 819 | +14 (+1.74%) | 17,800 |
| 14 Dec 2009 | JPY | 817 | 817 | 805 | 805 | 805 | 0.0 (0.0%) | 2,600 |
| 11 Dec 2009 | JPY | 810 | 818.5 | 805 | 805 | 805 | +4.5 (+0.56%) | 4,000 |
| 10 Dec 2009 | JPY | 805 | 808 | 800 | 800.5 | 800.5 | -7.5 (-0.93%) | 5,800 |
| 9 Dec 2009 | JPY | 827.5 | 827.5 | 805 | 808 | 808 | -20.5 (-2.47%) | 8,800 |
| 8 Dec 2009 | JPY | 827.5 | 830 | 820 | 828.5 | 828.5 | +1 (+0.12%) | 5,800 |
| 7 Dec 2009 | JPY | 850 | 863 | 818 | 827.5 | 827.5 | -1.5 (-0.18%) | 22,200 |
| 4 Dec 2009 | JPY | 836 | 839.5 | 825.5 | 829 | 829 | +5 (+0.61%) | 14,600 |
| 3 Dec 2009 | JPY | 814 | 824 | 813 | 824 | 824 | +28.5 (+3.58%) | 21,000 |
| 2 Dec 2009 | JPY | 801.5 | 809.5 | 794.5 | 795.5 | 795.5 | -4.5 (-0.56%) | 26,800 |
| 1 Dec 2009 | JPY | 795.5 | 805 | 785 | 800 | 800 | +10 (+1.27%) | 11,600 |
| 30 Nov 2009 | JPY | 795 | 809 | 790 | 790 | 790 | 0.0 (0.0%) | 11,400 |
| 27 Nov 2009 | JPY | 795 | 800 | 780 | 790 | 790 | +3.5 (+0.45%) | 42,200 |
| 26 Nov 2009 | JPY | 777.5 | 786.5 | 768 | 786.5 | 786.5 | +23.5 (+3.08%) | 7,200 |
| 25 Nov 2009 | JPY | 765 | 779.5 | 756.5 | 763 | 763 | -17 (-2.18%) | 4,200 |
| 24 Nov 2009 | JPY | 790 | 798.5 | 779.5 | 780 | 780 | -10 (-1.27%) | 9,200 |
| 20 Nov 2009 | JPY | 756.5 | 790 | 753 | 790 | 790 | +33 (+4.36%) | 12,600 |
| 19 Nov 2009 | JPY | 759 | 759 | 750 | 757 | 757 | +2 (+0.26%) | 20,400 |
| 18 Nov 2009 | JPY | 780 | 780 | 750 | 755 | 755 | -20 (-2.58%) | 18,000 |
| 17 Nov 2009 | JPY | 800 | 802.5 | 775 | 775 | 775 | -11.5 (-1.46%) | 11,000 |
| 16 Nov 2009 | JPY | 752.5 | 799.5 | 752.5 | 786.5 | 786.5 | +21.5 (+2.81%) | 26,400 |
| 13 Nov 2009 | JPY | 778.5 | 785 | 755.5 | 765 | 765 | -25.5 (-3.23%) | 49,200 |
| 12 Nov 2009 | JPY | 811 | 815 | 790.5 | 790.5 | 790.5 | -24.5 (-3.01%) | 16,800 |
