| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | JPY | 1,255 | 1,300 | 1,235 | 1,273 | 1,273 | +36 (+2.91%) | 122,000 |
| 24 Dec 2009 | JPY | 1,203 | 1,239 | 1,186 | 1,237 | 1,237 | +74 (+6.36%) | 106,800 |
| 22 Dec 2009 | JPY | 1,120 | 1,183 | 1,120 | 1,163 | 1,163 | +66 (+6.02%) | 112,700 |
| 21 Dec 2009 | JPY | 1,083 | 1,130 | 1,070 | 1,097 | 1,097 | +54 (+5.18%) | 78,300 |
| 18 Dec 2009 | JPY | 1,040 | 1,045 | 1,020 | 1,043 | 1,043 | +8 (+0.77%) | 33,900 |
| 17 Dec 2009 | JPY | 1,055 | 1,055 | 1,015 | 1,035 | 1,035 | +20 (+1.97%) | 39,200 |
| 16 Dec 2009 | JPY | 964 | 1,018 | 964 | 1,015 | 1,015 | +51 (+5.29%) | 65,000 |
| 15 Dec 2009 | JPY | 955 | 964 | 950 | 964 | 964 | +9 (+0.94%) | 17,500 |
| 14 Dec 2009 | JPY | 931 | 955 | 926 | 955 | 955 | +24 (+2.58%) | 18,800 |
| 11 Dec 2009 | JPY | 919 | 933 | 917 | 931 | 931 | +13 (+1.42%) | 25,700 |
| 10 Dec 2009 | JPY | 936 | 944 | 915 | 918 | 918 | -28 (-2.96%) | 15,000 |
| 9 Dec 2009 | JPY | 928 | 950 | 920 | 946 | 946 | +10 (+1.07%) | 30,400 |
| 8 Dec 2009 | JPY | 928 | 950 | 926 | 936 | 936 | +6 (+0.65%) | 43,300 |
| 7 Dec 2009 | JPY | 938 | 941 | 920 | 930 | 930 | +22 (+2.42%) | 20,700 |
| 4 Dec 2009 | JPY | 928 | 935 | 888 | 908 | 908 | -17 (-1.84%) | 33,500 |
| 3 Dec 2009 | JPY | 911 | 934 | 910 | 925 | 925 | +20 (+2.21%) | 38,600 |
| 2 Dec 2009 | JPY | 919 | 923 | 899 | 905 | 905 | -4 (-0.44%) | 14,600 |
| 1 Dec 2009 | JPY | 915 | 920 | 899 | 909 | 909 | +4 (+0.44%) | 14,100 |
| 30 Nov 2009 | JPY | 885 | 905 | 877 | 905 | 905 | +64 (+7.61%) | 14,800 |
| 27 Nov 2009 | JPY | 880 | 880 | 841 | 841 | 841 | -53 (-5.93%) | 23,800 |
| 26 Nov 2009 | JPY | 906 | 917 | 892 | 894 | 894 | -18 (-1.97%) | 8,100 |
| 25 Nov 2009 | JPY | 901 | 913 | 901 | 912 | 912 | +11 (+1.22%) | 10,200 |
| 24 Nov 2009 | JPY | 912 | 915 | 900 | 901 | 901 | -19 (-2.07%) | 18,000 |
| 20 Nov 2009 | JPY | 925 | 925 | 911 | 920 | 920 | -25 (-2.65%) | 16,100 |
| 19 Nov 2009 | JPY | 925 | 945 | 903 | 945 | 945 | -10 (-1.05%) | 21,000 |
| 18 Nov 2009 | JPY | 922 | 956 | 897 | 955 | 955 | +48 (+5.29%) | 29,700 |
| 17 Nov 2009 | JPY | 930 | 935 | 891 | 907 | 907 | -32 (-3.41%) | 26,900 |
| 16 Nov 2009 | JPY | 950 | 965 | 930 | 939 | 939 | -9 (-0.95%) | 38,400 |
| 13 Nov 2009 | JPY | 941 | 948 | 920 | 948 | 948 | +117 (+14.08%) | 147,000 |
| 11 Nov 2009 | JPY | 852 | 853 | 830 | 831 | 831 | -19 (-2.24%) | 11,100 |
