| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 271.5 | 279.5 | 270.5 | 278.5 | 278.5 | +7 (+2.58%) | 2,724,000 |
| 25 Dec 2009 | JPY | 271.5 | 272.5 | 268.5 | 271.5 | 271.5 | +4 (+1.50%) | 2,110,000 |
| 24 Dec 2009 | JPY | 270.5 | 271 | 265.5 | 267.5 | 267.5 | -2 (-0.74%) | 3,028,000 |
| 22 Dec 2009 | JPY | 271 | 273 | 268 | 269.5 | 269.5 | -1.5 (-0.55%) | 2,556,000 |
| 21 Dec 2009 | JPY | 265.5 | 275 | 265.5 | 271 | 271 | +4.5 (+1.69%) | 4,522,000 |
| 18 Dec 2009 | JPY | 256 | 267.5 | 255.5 | 266.5 | 266.5 | +11 (+4.31%) | 6,150,000 |
| 17 Dec 2009 | JPY | 249.5 | 256.5 | 247.5 | 255.5 | 255.5 | +5.5 (+2.20%) | 5,000,000 |
| 16 Dec 2009 | JPY | 250 | 252 | 246 | 250 | 250 | +1 (+0.40%) | 3,714,000 |
| 15 Dec 2009 | JPY | 252.5 | 253 | 248.5 | 249 | 249 | -5 (-1.97%) | 1,792,000 |
| 14 Dec 2009 | JPY | 250.5 | 254 | 248.5 | 254 | 254 | +3 (+1.20%) | 2,252,000 |
| 11 Dec 2009 | JPY | 250.5 | 254 | 248 | 251 | 251 | +1.5 (+0.60%) | 2,826,000 |
| 10 Dec 2009 | JPY | 255 | 256.5 | 247.5 | 249.5 | 249.5 | -9 (-3.48%) | 4,414,000 |
| 9 Dec 2009 | JPY | 263 | 263.5 | 257 | 258.5 | 258.5 | -7.5 (-2.82%) | 3,218,000 |
| 8 Dec 2009 | JPY | 274 | 275 | 264.5 | 266 | 266 | -7 (-2.56%) | 2,706,000 |
| 7 Dec 2009 | JPY | 264.5 | 273 | 262 | 273 | 273 | +10.5 (+4%) | 3,084,000 |
| 4 Dec 2009 | JPY | 273 | 273 | 262 | 262.5 | 262.5 | -5.5 (-2.05%) | 3,694,000 |
| 3 Dec 2009 | JPY | 264 | 268.5 | 260.5 | 268 | 268 | +3 (+1.13%) | 3,018,000 |
| 2 Dec 2009 | JPY | 264.5 | 273 | 262 | 265 | 265 | -4.5 (-1.67%) | 3,600,000 |
| 1 Dec 2009 | JPY | 265.5 | 269.5 | 260.5 | 269.5 | 269.5 | +4.5 (+1.70%) | 4,326,000 |
| 30 Nov 2009 | JPY | 262.5 | 267 | 262.5 | 265 | 265 | +9 (+3.52%) | 2,632,000 |
| 27 Nov 2009 | JPY | 261.5 | 264.5 | 256 | 256 | 256 | -9 (-3.40%) | 4,094,000 |
| 26 Nov 2009 | JPY | 263 | 268.5 | 261.5 | 265 | 265 | -6 (-2.21%) | 2,934,000 |
| 25 Nov 2009 | JPY | 274.5 | 274.5 | 268 | 271 | 271 | -4 (-1.45%) | 2,798,000 |
| 24 Nov 2009 | JPY | 287 | 290.5 | 273.5 | 275 | 275 | -12.5 (-4.35%) | 2,900,000 |
| 20 Nov 2009 | JPY | 287 | 292.5 | 280.5 | 287.5 | 287.5 | 0.0 (0.0%) | 2,562,000 |
| 19 Nov 2009 | JPY | 287 | 291 | 282 | 287.5 | 287.5 | -4 (-1.37%) | 2,374,000 |
| 18 Nov 2009 | JPY | 295 | 296 | 284.5 | 291.5 | 291.5 | -7 (-2.35%) | 2,650,000 |
| 17 Nov 2009 | JPY | 302 | 302 | 297.5 | 298.5 | 298.5 | -3.5 (-1.16%) | 1,004,000 |
| 16 Nov 2009 | JPY | 307 | 308.5 | 300 | 302 | 302 | -7 (-2.27%) | 1,330,000 |
| 13 Nov 2009 | JPY | 304 | 311 | 302.5 | 309 | 309 | +5 (+1.64%) | 2,412,000 |
