| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 890 | 890 | 870 | 875 | 875 | -15 (-1.69%) | 64,000 |
| 17 Dec 2009 | JPY | 895 | 900 | 885 | 890 | 890 | -5 (-0.56%) | 55,400 |
| 16 Dec 2009 | JPY | 900 | 910 | 890 | 895 | 895 | 0.0 (0.0%) | 40,600 |
| 15 Dec 2009 | JPY | 885 | 905 | 880 | 895 | 895 | -10 (-1.10%) | 50,800 |
| 14 Dec 2009 | JPY | 915 | 915 | 890 | 905 | 905 | -10 (-1.09%) | 40,600 |
| 11 Dec 2009 | JPY | 905 | 920 | 885 | 915 | 915 | +5 (+0.55%) | 86,000 |
| 10 Dec 2009 | JPY | 905 | 920 | 895 | 910 | 910 | +10 (+1.11%) | 94,600 |
| 9 Dec 2009 | JPY | 940 | 940 | 895 | 900 | 900 | -45 (-4.76%) | 64,600 |
| 8 Dec 2009 | JPY | 955 | 955 | 940 | 945 | 945 | -25 (-2.58%) | 47,200 |
| 7 Dec 2009 | JPY | 990 | 995 | 970 | 970 | 970 | -10 (-1.02%) | 48,400 |
| 4 Dec 2009 | JPY | 990 | 995 | 970 | 980 | 980 | -25 (-2.49%) | 49,200 |
| 3 Dec 2009 | JPY | 940 | 1,005 | 940 | 1,005 | 1,005 | +60 (+6.35%) | 59,600 |
| 2 Dec 2009 | JPY | 915 | 950 | 915 | 945 | 945 | +15 (+1.61%) | 30,000 |
| 1 Dec 2009 | JPY | 900 | 930 | 895 | 930 | 930 | +15 (+1.64%) | 44,800 |
| 30 Nov 2009 | JPY | 895 | 915 | 880 | 915 | 915 | +30 (+3.39%) | 79,600 |
| 27 Nov 2009 | JPY | 895 | 915 | 880 | 885 | 885 | -35 (-3.80%) | 132,200 |
| 26 Nov 2009 | JPY | 920 | 955 | 910 | 920 | 920 | 0.0 (0.0%) | 73,600 |
| 25 Nov 2009 | JPY | 935 | 965 | 900 | 920 | 920 | -20 (-2.13%) | 83,800 |
| 24 Nov 2009 | JPY | 945 | 970 | 935 | 940 | 940 | -20 (-2.08%) | 111,200 |
| 20 Nov 2009 | JPY | 855 | 960 | 855 | 960 | 960 | +75 (+8.47%) | 180,200 |
| 19 Nov 2009 | JPY | 885 | 895 | 865 | 885 | 885 | -20 (-2.21%) | 155,400 |
| 18 Nov 2009 | JPY | 930 | 935 | 885 | 905 | 905 | -30 (-3.21%) | 144,200 |
| 17 Nov 2009 | JPY | 980 | 995 | 930 | 935 | 935 | -50 (-5.08%) | 123,800 |
| 16 Nov 2009 | JPY | 1,030 | 1,035 | 975 | 985 | 985 | -45 (-4.37%) | 92,800 |
| 13 Nov 2009 | JPY | 1,025 | 1,055 | 1,025 | 1,030 | 1,030 | -5 (-0.48%) | 74,200 |
| 12 Nov 2009 | JPY | 1,040 | 1,045 | 1,025 | 1,035 | 1,035 | +5 (+0.49%) | 37,600 |
| 11 Nov 2009 | JPY | 1,040 | 1,055 | 1,030 | 1,030 | 1,030 | -20 (-1.90%) | 31,200 |
| 10 Nov 2009 | JPY | 1,040 | 1,065 | 1,040 | 1,050 | 1,050 | +20 (+1.94%) | 38,200 |
| 9 Nov 2009 | JPY | 1,040 | 1,045 | 1,030 | 1,030 | 1,030 | -20 (-1.90%) | 43,600 |
| 6 Nov 2009 | JPY | 1,055 | 1,060 | 1,045 | 1,050 | 1,050 | -5 (-0.47%) | 29,200 |
