| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2009 | JPY | 1,600 | 1,600 | 1,480 | 1,500 | 1,500 | +50 (+3.45%) | 4,300 |
| 8 Dec 2009 | JPY | 1,470 | 1,472 | 1,450 | 1,450 | 1,450 | -21 (-1.43%) | 1,900 |
| 7 Dec 2009 | JPY | 1,471 | 1,480 | 1,471 | 1,471 | 1,471 | -10 (-0.68%) | 2,200 |
| 4 Dec 2009 | JPY | 1,467 | 1,498 | 1,467 | 1,481 | 1,481 | 0.0 (0.0%) | 1,900 |
| 3 Dec 2009 | JPY | 1,460 | 1,490 | 1,460 | 1,481 | 1,481 | -4 (-0.27%) | 2,400 |
| 2 Dec 2009 | JPY | 1,427 | 1,485 | 1,427 | 1,485 | 1,485 | +60 (+4.21%) | 600 |
| 1 Dec 2009 | JPY | 1,445 | 1,450 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 4,000 |
| 30 Nov 2009 | JPY | 1,425 | 1,425 | 1,415 | 1,425 | 1,425 | +25 (+1.79%) | 400 |
| 27 Nov 2009 | JPY | 1,465 | 1,465 | 1,400 | 1,400 | 1,400 | -65 (-4.44%) | 3,800 |
| 26 Nov 2009 | JPY | 1,465 | 1,465 | 1,460 | 1,465 | 1,465 | +20 (+1.38%) | 2,100 |
| 25 Nov 2009 | JPY | 1,423 | 1,445 | 1,422 | 1,445 | 1,445 | +34 (+2.41%) | 4,100 |
| 24 Nov 2009 | JPY | 1,424 | 1,424 | 1,410 | 1,411 | 1,411 | -14 (-0.98%) | 2,300 |
| 20 Nov 2009 | JPY | 1,420 | 1,425 | 1,418 | 1,425 | 1,425 | +5 (+0.35%) | 1,400 |
| 19 Nov 2009 | JPY | 1,420 | 1,420 | 1,411 | 1,420 | 1,420 | -5 (-0.35%) | 1,100 |
| 18 Nov 2009 | JPY | 1,420 | 1,425 | 1,402 | 1,425 | 1,425 | +5 (+0.35%) | 3,500 |
| 17 Nov 2009 | JPY | 1,438 | 1,438 | 1,420 | 1,420 | 1,420 | -19 (-1.32%) | 300 |
| 16 Nov 2009 | JPY | 1,443 | 1,444 | 1,439 | 1,439 | 1,439 | 0.0 (0.0%) | 2,700 |
| 13 Nov 2009 | JPY | 1,439 | 1,439 | 1,439 | 1,439 | 1,439 | 0.0 (0.0%) | 400 |
| 12 Nov 2009 | JPY | 1,440 | 1,442 | 1,438 | 1,439 | 1,439 | -1 (-0.07%) | 700 |
| 11 Nov 2009 | JPY | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | +1 (+0.07%) | 2,400 |
| 10 Nov 2009 | JPY | 1,449 | 1,450 | 1,428 | 1,439 | 1,439 | +10 (+0.70%) | 3,500 |
| 9 Nov 2009 | JPY | 1,430 | 1,433 | 1,419 | 1,429 | 1,429 | -21 (-1.45%) | 6,600 |
| 6 Nov 2009 | JPY | 1,450 | 1,460 | 1,450 | 1,450 | 1,450 | 0.0 (0.0%) | 3,800 |
| 5 Nov 2009 | JPY | 1,460 | 1,460 | 1,424 | 1,450 | 1,450 | -7 (-0.48%) | 3,700 |
| 4 Nov 2009 | JPY | 1,480 | 1,480 | 1,457 | 1,457 | 1,457 | -27 (-1.82%) | 2,300 |
| 2 Nov 2009 | JPY | 1,498 | 1,498 | 1,481 | 1,484 | 1,484 | -10 (-0.67%) | 1,700 |
| 30 Oct 2009 | JPY | 1,520 | 1,520 | 1,491 | 1,494 | 1,494 | -26 (-1.71%) | 1,700 |
| 29 Oct 2009 | JPY | 1,520 | 1,520 | 1,520 | 1,520 | 1,520 | -9 (-0.59%) | 400 |
| 28 Oct 2009 | JPY | 1,529 | 1,559 | 1,500 | 1,529 | 1,529 | -4 (-0.26%) | 1,400 |
| 27 Oct 2009 | JPY | 1,590 | 1,590 | 1,530 | 1,533 | 1,533 | -27 (-1.73%) | 1,400 |
