| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | JPY | 823 | 830 | 812 | 818 | 818 | +5 (+0.62%) | 8,100 |
| 30 Dec 2008 | JPY | 793 | 817 | 788 | 813 | 813 | +10 (+1.25%) | 13,300 |
| 29 Dec 2008 | JPY | 783 | 807 | 780 | 803 | 803 | +26 (+3.35%) | 26,400 |
| 26 Dec 2008 | JPY | 775 | 777 | 771 | 777 | 777 | +21 (+2.78%) | 7,000 |
| 25 Dec 2008 | JPY | 756.4536 | 756.4536 | 756 | 756 | 756 | -17 (-2.20%) | 15,100 |
| 24 Dec 2008 | JPY | 789 | 789 | 773 | 773 | 773 | -15 (-1.90%) | 16,100 |
| 22 Dec 2008 | JPY | 767 | 788 | 767 | 788 | 788 | +21 (+2.74%) | 15,300 |
| 19 Dec 2008 | JPY | 772 | 772 | 767 | 767 | 767 | -4 (-0.52%) | 37,100 |
| 18 Dec 2008 | JPY | 813 | 813 | 771 | 771 | 771 | -33 (-4.10%) | 52,000 |
| 17 Dec 2008 | JPY | 783 | 804 | 783 | 804 | 804 | +22 (+2.81%) | 24,800 |
| 16 Dec 2008 | JPY | 792 | 792 | 782 | 782 | 782 | -38 (-4.63%) | 71,100 |
| 15 Dec 2008 | JPY | 814 | 820 | 814 | 820 | 820 | +50 (+6.49%) | 22,300 |
| 12 Dec 2008 | JPY | 838 | 838 | 770 | 770 | 770 | -67 (-8.00%) | 22,300 |
| 11 Dec 2008 | JPY | 830 | 837 | 830 | 837 | 837 | -16 (-1.88%) | 22,300 |
| 10 Dec 2008 | JPY | 806 | 853 | 806 | 853 | 853 | +48 (+5.96%) | 22,300 |
| 9 Dec 2008 | JPY | 800 | 805 | 800 | 805 | 805 | +33 (+4.27%) | 22,300 |
| 8 Dec 2008 | JPY | 775 | 775 | 772 | 772 | 772 | -15 (-1.91%) | 22,300 |
| 5 Dec 2008 | JPY | 812 | 812 | 787 | 787 | 787 | -24 (-2.96%) | 22,300 |
| 4 Dec 2008 | JPY | 836 | 836 | 811 | 811 | 811 | +6 (+0.75%) | 22,300 |
| 3 Dec 2008 | JPY | 801 | 805 | 801 | 805 | 805 | +11 (+1.39%) | 22,300 |
| 2 Dec 2008 | JPY | 791 | 794 | 791 | 794 | 794 | +3 (+0.38%) | 22,300 |
| 1 Dec 2008 | JPY | 835 | 835 | 791 | 791 | 791 | -44 (-5.27%) | 22,300 |
| 28 Nov 2008 | JPY | 811 | 835 | 811 | 835 | 835 | +25 (+3.09%) | 22,300 |
| 27 Nov 2008 | JPY | 802.7136 | 810 | 802.7136 | 810 | 810 | +6 (+0.75%) | 22,300 |
| 26 Nov 2008 | JPY | 788 | 804 | 788 | 804 | 804 | +5 (+0.63%) | 22,300 |
| 25 Nov 2008 | JPY | 779 | 799 | 779 | 799 | 799 | +21 (+2.70%) | 22,300 |
| 21 Nov 2008 | JPY | 734 | 778 | 734 | 778 | 778 | +44 (+5.99%) | 130,300 |
| 20 Nov 2008 | JPY | 775 | 775 | 734 | 734 | 734 | -40 (-5.17%) | 130,300 |
| 19 Nov 2008 | JPY | 750 | 774 | 750 | 774 | 774 | +8 (+1.04%) | 130,300 |
| 18 Nov 2008 | JPY | 771 | 771 | 766 | 766 | 766 | -4 (-0.52%) | 130,300 |
