| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 912 | 926 | 912 | 919 | 919 | -1 (-0.11%) | 35,600 |
| 28 Dec 2009 | JPY | 942 | 948 | 919 | 920 | 920 | -20 (-2.13%) | 59,000 |
| 25 Dec 2009 | JPY | 943 | 951 | 921 | 940 | 940 | -3 (-0.32%) | 49,400 |
| 24 Dec 2009 | JPY | 949 | 954 | 940 | 943 | 943 | -16 (-1.67%) | 38,300 |
| 22 Dec 2009 | JPY | 940 | 968 | 935 | 959 | 959 | +21 (+2.24%) | 79,500 |
| 21 Dec 2009 | JPY | 911 | 945 | 911 | 938 | 938 | +22 (+2.40%) | 51,400 |
| 18 Dec 2009 | JPY | 923 | 926 | 910 | 916 | 916 | -7 (-0.76%) | 60,100 |
| 17 Dec 2009 | JPY | 940 | 940 | 919 | 923 | 923 | -3 (-0.32%) | 34,500 |
| 16 Dec 2009 | JPY | 940 | 950 | 921 | 926 | 926 | -12 (-1.28%) | 56,000 |
| 15 Dec 2009 | JPY | 940 | 950 | 928 | 938 | 938 | 0.0 (0.0%) | 67,500 |
| 14 Dec 2009 | JPY | 926 | 938 | 917 | 938 | 938 | +2 (+0.21%) | 67,500 |
| 11 Dec 2009 | JPY | 931 | 936 | 915 | 936 | 936 | +8 (+0.86%) | 76,200 |
| 10 Dec 2009 | JPY | 930 | 949 | 923 | 928 | 928 | +1 (+0.11%) | 107,200 |
| 9 Dec 2009 | JPY | 940 | 940 | 925 | 927 | 927 | -12 (-1.28%) | 38,400 |
| 8 Dec 2009 | JPY | 919 | 956 | 910 | 939 | 939 | +27 (+2.96%) | 149,600 |
| 7 Dec 2009 | JPY | 910 | 912 | 893 | 912 | 912 | 0.0 (0.0%) | 124,500 |
| 4 Dec 2009 | JPY | 905 | 916 | 892 | 912 | 912 | -13 (-1.41%) | 48,100 |
| 3 Dec 2009 | JPY | 907 | 926 | 902 | 925 | 925 | +24 (+2.66%) | 96,600 |
| 2 Dec 2009 | JPY | 906 | 914 | 887 | 901 | 901 | +1 (+0.11%) | 93,300 |
| 1 Dec 2009 | JPY | 884 | 907 | 874 | 900 | 900 | +17 (+1.93%) | 131,700 |
| 30 Nov 2009 | JPY | 861 | 883 | 861 | 883 | 883 | +29 (+3.40%) | 113,400 |
| 27 Nov 2009 | JPY | 853 | 865 | 846 | 854 | 854 | -9 (-1.04%) | 76,200 |
| 26 Nov 2009 | JPY | 844 | 867 | 840 | 863 | 863 | +9 (+1.05%) | 89,400 |
| 25 Nov 2009 | JPY | 823 | 862 | 815 | 854 | 854 | +31 (+3.77%) | 137,700 |
| 24 Nov 2009 | JPY | 862 | 862 | 823 | 823 | 823 | -38 (-4.41%) | 46,000 |
| 20 Nov 2009 | JPY | 845 | 862 | 838 | 861 | 861 | +17 (+2.01%) | 78,400 |
| 19 Nov 2009 | JPY | 845 | 851 | 815 | 844 | 844 | -13 (-1.52%) | 106,700 |
| 18 Nov 2009 | JPY | 858 | 878 | 849 | 857 | 857 | -11 (-1.27%) | 98,300 |
| 17 Nov 2009 | JPY | 854 | 868 | 841 | 868 | 868 | +23 (+2.72%) | 88,400 |
| 16 Nov 2009 | JPY | 836 | 859 | 836 | 845 | 845 | -1 (-0.12%) | 68,900 |
