| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 392 | 392 | 381 | 384 | 384 | -8 (-2.04%) | 28,000 |
| 17 Dec 2009 | JPY | 393 | 394 | 390 | 392 | 392 | 0.0 (0.0%) | 31,000 |
| 16 Dec 2009 | JPY | 395 | 396 | 386 | 392 | 392 | 0.0 (0.0%) | 54,000 |
| 15 Dec 2009 | JPY | 397 | 397 | 392 | 392 | 392 | -4 (-1.01%) | 38,000 |
| 14 Dec 2009 | JPY | 397 | 397 | 390 | 396 | 396 | -1 (-0.25%) | 32,000 |
| 11 Dec 2009 | JPY | 396 | 397 | 386 | 397 | 397 | +6 (+1.53%) | 56,000 |
| 10 Dec 2009 | JPY | 397 | 398 | 390 | 391 | 391 | -6 (-1.51%) | 27,000 |
| 9 Dec 2009 | JPY | 398 | 398 | 393 | 397 | 397 | 0.0 (0.0%) | 47,000 |
| 8 Dec 2009 | JPY | 391 | 398 | 386 | 397 | 397 | +9 (+2.32%) | 53,000 |
| 7 Dec 2009 | JPY | 392 | 402 | 388 | 388 | 388 | +1 (+0.26%) | 23,000 |
| 4 Dec 2009 | JPY | 389 | 389 | 381 | 387 | 387 | -1 (-0.26%) | 34,000 |
| 3 Dec 2009 | JPY | 376 | 392 | 376 | 388 | 388 | +17 (+4.58%) | 74,000 |
| 2 Dec 2009 | JPY | 378 | 378 | 370 | 371 | 371 | -15 (-3.89%) | 61,000 |
| 1 Dec 2009 | JPY | 371 | 387 | 366 | 386 | 386 | +16 (+4.32%) | 82,000 |
| 30 Nov 2009 | JPY | 353 | 370 | 353 | 370 | 370 | +26 (+7.56%) | 82,000 |
| 27 Nov 2009 | JPY | 358 | 358 | 343 | 344 | 344 | -11 (-3.10%) | 70,000 |
| 26 Nov 2009 | JPY | 356 | 361 | 355 | 355 | 355 | 0.0 (0.0%) | 40,000 |
| 25 Nov 2009 | JPY | 348 | 357 | 348 | 355 | 355 | +8 (+2.31%) | 36,000 |
| 24 Nov 2009 | JPY | 343 | 350 | 337 | 347 | 347 | +5 (+1.46%) | 61,000 |
| 20 Nov 2009 | JPY | 341 | 347 | 341 | 342 | 342 | -4 (-1.16%) | 21,000 |
| 19 Nov 2009 | JPY | 340 | 348 | 335 | 346 | 346 | +1 (+0.29%) | 46,000 |
| 18 Nov 2009 | JPY | 336 | 352 | 336 | 345 | 345 | +4 (+1.17%) | 57,000 |
| 17 Nov 2009 | JPY | 355 | 355 | 340 | 341 | 341 | -9 (-2.57%) | 33,000 |
| 16 Nov 2009 | JPY | 343 | 359 | 343 | 350 | 350 | +3 (+0.86%) | 60,000 |
| 13 Nov 2009 | JPY | 360 | 362 | 341 | 347 | 347 | -16 (-4.41%) | 142,000 |
| 12 Nov 2009 | JPY | 377 | 380 | 363 | 363 | 363 | -20 (-5.22%) | 89,000 |
| 11 Nov 2009 | JPY | 371 | 393 | 371 | 383 | 383 | +10 (+2.68%) | 88,000 |
| 10 Nov 2009 | JPY | 345 | 376 | 340 | 373 | 373 | +24 (+6.88%) | 99,000 |
| 9 Nov 2009 | JPY | 369 | 374 | 347 | 349 | 349 | -23 (-6.18%) | 183,000 |
| 6 Nov 2009 | JPY | 390 | 392 | 371 | 372 | 372 | -18 (-4.62%) | 82,000 |
