| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | JPY | 454 | 457 | 452 | 454 | 454 | +5 (+1.11%) | 67,000 |
| 30 Dec 2009 | JPY | 448 | 450 | 440 | 449 | 449 | -4 (-0.88%) | 104,000 |
| 29 Dec 2009 | JPY | 455 | 455 | 450 | 453 | 453 | +1 (+0.22%) | 78,000 |
| 28 Dec 2009 | JPY | 450 | 459 | 446 | 452 | 452 | +3 (+0.67%) | 341,000 |
| 25 Dec 2009 | JPY | 449 | 450 | 446 | 449 | 449 | +4 (+0.90%) | 96,000 |
| 24 Dec 2009 | JPY | 446 | 448 | 442 | 445 | 445 | -1 (-0.22%) | 171,000 |
| 22 Dec 2009 | JPY | 449 | 452 | 445 | 446 | 446 | +2 (+0.45%) | 180,000 |
| 21 Dec 2009 | JPY | 455 | 455 | 443 | 444 | 444 | -11 (-2.42%) | 218,000 |
| 18 Dec 2009 | JPY | 454 | 466 | 450 | 455 | 455 | +1 (+0.22%) | 258,000 |
| 17 Dec 2009 | JPY | 440 | 456 | 438 | 454 | 454 | +18 (+4.13%) | 447,000 |
| 16 Dec 2009 | JPY | 436 | 442 | 435 | 436 | 436 | +1 (+0.23%) | 172,000 |
| 15 Dec 2009 | JPY | 445 | 445 | 434 | 435 | 435 | -9 (-2.03%) | 194,000 |
| 14 Dec 2009 | JPY | 434 | 445 | 431 | 444 | 444 | +5 (+1.14%) | 254,000 |
| 11 Dec 2009 | JPY | 433 | 442 | 426 | 439 | 439 | +11 (+2.57%) | 391,000 |
| 10 Dec 2009 | JPY | 437 | 437 | 425 | 428 | 428 | -9 (-2.06%) | 290,000 |
| 9 Dec 2009 | JPY | 438 | 446 | 437 | 437 | 437 | -4 (-0.91%) | 236,000 |
| 8 Dec 2009 | JPY | 441 | 443 | 433 | 441 | 441 | +1 (+0.23%) | 255,000 |
| 7 Dec 2009 | JPY | 441 | 449 | 435 | 440 | 440 | +7 (+1.62%) | 214,000 |
| 4 Dec 2009 | JPY | 436 | 438 | 430 | 433 | 433 | -3 (-0.69%) | 234,000 |
| 3 Dec 2009 | JPY | 424 | 440 | 421 | 436 | 436 | +14 (+3.32%) | 432,000 |
| 2 Dec 2009 | JPY | 417 | 428 | 414 | 422 | 422 | 0.0 (0.0%) | 288,000 |
| 1 Dec 2009 | JPY | 412 | 424 | 405 | 422 | 422 | +10 (+2.43%) | 406,000 |
| 30 Nov 2009 | JPY | 408 | 416 | 404 | 412 | 412 | +4 (+0.98%) | 342,000 |
| 27 Nov 2009 | JPY | 414 | 414 | 404 | 408 | 408 | -12 (-2.86%) | 856,000 |
| 26 Nov 2009 | JPY | 413 | 429 | 407 | 420 | 420 | +5 (+1.20%) | 623,000 |
| 25 Nov 2009 | JPY | 415 | 420 | 403 | 415 | 415 | +1 (+0.24%) | 733,000 |
| 24 Nov 2009 | JPY | 430 | 434 | 412 | 414 | 414 | -15 (-3.50%) | 538,000 |
| 20 Nov 2009 | JPY | 415 | 429 | 415 | 429 | 429 | +10 (+2.39%) | 263,000 |
| 19 Nov 2009 | JPY | 419 | 420 | 410 | 419 | 419 | 0.0 (0.0%) | 330,000 |
| 18 Nov 2009 | JPY | 422 | 428 | 413 | 419 | 419 | -8 (-1.87%) | 575,000 |
