| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | JPY | 1,030 | 1,050 | 1,020 | 1,050 | 1,050 | +20 (+1.94%) | 1,300 |
| 18 Dec 2009 | JPY | 1,050 | 1,050 | 1,030 | 1,030 | 1,030 | -50 (-4.63%) | 200 |
| 17 Dec 2009 | JPY | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | 0.0 (0.0%) | 200 |
| 16 Dec 2009 | JPY | 980 | 1,080 | 980 | 1,080 | 1,080 | +10 (+0.93%) | 3,600 |
| 15 Dec 2009 | JPY | 1,020 | 1,070 | 1,020 | 1,070 | 1,070 | +70 (+7%) | 200 |
| 14 Dec 2009 | JPY | 1,020 | 1,080 | 980 | 1,000 | 1,000 | -70 (-6.54%) | 3,000 |
| 11 Dec 2009 | JPY | 1,100 | 1,100 | 1,050 | 1,070 | 1,070 | -30 (-2.73%) | 1,600 |
| 10 Dec 2009 | JPY | 1,200 | 1,200 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 1,900 |
| 9 Dec 2009 | JPY | 1,110 | 1,130 | 1,100 | 1,100 | 1,100 | -80 (-6.78%) | 1,800 |
| 8 Dec 2009 | JPY | 1,160 | 1,180 | 1,130 | 1,180 | 1,180 | +40 (+3.51%) | 1,600 |
| 7 Dec 2009 | JPY | 1,170 | 1,270 | 1,110 | 1,140 | 1,140 | +40 (+3.64%) | 2,300 |
| 4 Dec 2009 | JPY | 1,200 | 1,200 | 1,100 | 1,100 | 1,100 | -80 (-6.78%) | 1,500 |
| 3 Dec 2009 | JPY | 1,150 | 1,200 | 1,150 | 1,180 | 1,180 | +30 (+2.61%) | 1,000 |
| 2 Dec 2009 | JPY | 1,160 | 1,160 | 1,150 | 1,150 | 1,150 | -20 (-1.71%) | 400 |
| 1 Dec 2009 | JPY | 1,100 | 1,170 | 1,100 | 1,170 | 1,170 | 0.0 (0.0%) | 700 |
| 30 Nov 2009 | JPY | 1,180 | 1,180 | 1,170 | 1,170 | 1,170 | -30 (-2.50%) | 600 |
| 27 Nov 2009 | JPY | 1,160 | 1,200 | 1,150 | 1,200 | 1,200 | -50 (-4%) | 700 |
| 26 Nov 2009 | JPY | 1,170 | 1,250 | 1,170 | 1,250 | 1,250 | -10 (-0.79%) | 200 |
| 25 Nov 2009 | JPY | 1,270 | 1,270 | 1,260 | 1,260 | 1,260 | -10 (-0.79%) | 500 |
| 24 Nov 2009 | JPY | 1,250 | 1,270 | 1,250 | 1,270 | 1,270 | -30 (-2.31%) | 200 |
| 20 Nov 2009 | JPY | 1,250 | 1,300 | 1,250 | 1,300 | 1,300 | +10 (+0.78%) | 400 |
| 19 Nov 2009 | JPY | 1,230 | 1,290 | 1,230 | 1,290 | 1,290 | 0.0 (0.0%) | 400 |
| 18 Nov 2009 | JPY | 1,310 | 1,310 | 1,290 | 1,290 | 1,290 | -140 (-9.79%) | 700 |
| 17 Nov 2009 | JPY | 1,380 | 1,430 | 1,360 | 1,430 | 1,430 | -50 (-3.38%) | 700 |
| 16 Nov 2009 | JPY | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 0.0 (0.0%) | 100 |
| 13 Nov 2009 | JPY | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 0.0 (0.0%) | 0 |
| 12 Nov 2009 | JPY | 1,450 | 1,480 | 1,450 | 1,480 | 1,480 | +10 (+0.68%) | 400 |
| 11 Nov 2009 | JPY | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 0.0 (0.0%) | 0 |
| 10 Nov 2009 | JPY | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 0.0 (0.0%) | 0 |
| 9 Nov 2009 | JPY | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 0.0 (0.0%) | 0 |
