| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 171 | 179 | 171 | 176 | 176 | +5 (+2.92%) | 428,000 |
| 25 Dec 2009 | JPY | 171 | 171 | 168 | 171 | 171 | +3 (+1.79%) | 380,000 |
| 24 Dec 2009 | JPY | 170 | 171 | 168 | 168 | 168 | 0.0 (0.0%) | 465,000 |
| 22 Dec 2009 | JPY | 169 | 173 | 168 | 168 | 168 | 0.0 (0.0%) | 592,000 |
| 21 Dec 2009 | JPY | 168 | 169 | 167 | 168 | 168 | 0.0 (0.0%) | 104,000 |
| 18 Dec 2009 | JPY | 163 | 168 | 163 | 168 | 168 | 0.0 (0.0%) | 241,000 |
| 17 Dec 2009 | JPY | 168 | 171 | 167 | 168 | 168 | 0.0 (0.0%) | 285,000 |
| 16 Dec 2009 | JPY | 168 | 170 | 166 | 168 | 168 | +1 (+0.60%) | 260,000 |
| 15 Dec 2009 | JPY | 167 | 169 | 165 | 167 | 167 | -3 (-1.76%) | 396,000 |
| 14 Dec 2009 | JPY | 170 | 171 | 166 | 170 | 170 | +1 (+0.59%) | 318,000 |
| 11 Dec 2009 | JPY | 166 | 169 | 162 | 169 | 169 | +7 (+4.32%) | 437,000 |
| 10 Dec 2009 | JPY | 167 | 167 | 161 | 162 | 162 | -2 (-1.22%) | 578,000 |
| 9 Dec 2009 | JPY | 163 | 166 | 159 | 164 | 164 | -2 (-1.20%) | 592,000 |
| 8 Dec 2009 | JPY | 168 | 169 | 166 | 166 | 166 | -8 (-4.60%) | 507,000 |
| 7 Dec 2009 | JPY | 172 | 176 | 171 | 174 | 174 | +6 (+3.57%) | 401,000 |
| 4 Dec 2009 | JPY | 162 | 169 | 162 | 168 | 168 | +5 (+3.07%) | 677,000 |
| 3 Dec 2009 | JPY | 159 | 168 | 158 | 163 | 163 | +9 (+5.84%) | 1,065,000 |
| 2 Dec 2009 | JPY | 150 | 156 | 150 | 154 | 154 | +3 (+1.99%) | 627,000 |
| 1 Dec 2009 | JPY | 139 | 151 | 138 | 151 | 151 | +13 (+9.42%) | 647,000 |
| 30 Nov 2009 | JPY | 139 | 142 | 136 | 138 | 138 | +4 (+2.99%) | 869,000 |
| 27 Nov 2009 | JPY | 138 | 139 | 130 | 134 | 134 | -9 (-6.29%) | 968,000 |
| 26 Nov 2009 | JPY | 150 | 150 | 142 | 143 | 143 | -7 (-4.67%) | 1,124,000 |
| 25 Nov 2009 | JPY | 144 | 150 | 144 | 150 | 150 | +8 (+5.63%) | 503,000 |
| 24 Nov 2009 | JPY | 147 | 148 | 141 | 142 | 142 | -5 (-3.40%) | 459,000 |
| 20 Nov 2009 | JPY | 144 | 150 | 144 | 147 | 147 | -2 (-1.34%) | 854,000 |
| 19 Nov 2009 | JPY | 153 | 154 | 140 | 149 | 149 | -7 (-4.49%) | 812,000 |
| 18 Nov 2009 | JPY | 159 | 162 | 152 | 156 | 156 | -4 (-2.50%) | 731,000 |
| 17 Nov 2009 | JPY | 172 | 172 | 160 | 160 | 160 | -10 (-5.88%) | 541,000 |
| 16 Nov 2009 | JPY | 177 | 177 | 165 | 170 | 170 | -5 (-2.86%) | 500,000 |
| 13 Nov 2009 | JPY | 174 | 178 | 172 | 175 | 175 | 0.0 (0.0%) | 581,000 |
