| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 525.5 | 526.5 | 516 | 519 | 519 | -1 (-0.19%) | 269,600 |
| 17 Dec 2009 | JPY | 515 | 528 | 515 | 520 | 520 | +1.5 (+0.29%) | 403,400 |
| 16 Dec 2009 | JPY | 512.5 | 523.5 | 512.5 | 518.5 | 518.5 | +8 (+1.57%) | 457,800 |
| 15 Dec 2009 | JPY | 509.5 | 513 | 506 | 510.5 | 510.5 | -13 (-2.48%) | 658,000 |
| 14 Dec 2009 | JPY | 528 | 532 | 517 | 523.5 | 523.5 | -3.5 (-0.66%) | 380,400 |
| 11 Dec 2009 | JPY | 520 | 528.5 | 514.5 | 527 | 527 | +6.5 (+1.25%) | 496,800 |
| 10 Dec 2009 | JPY | 520 | 528 | 516.5 | 520.5 | 520.5 | -9 (-1.70%) | 430,000 |
| 9 Dec 2009 | JPY | 541 | 541 | 526 | 529.5 | 529.5 | -12 (-2.22%) | 382,200 |
| 8 Dec 2009 | JPY | 540 | 549 | 533.5 | 541.5 | 541.5 | -13 (-2.34%) | 468,400 |
| 7 Dec 2009 | JPY | 563.5 | 564.5 | 550.5 | 554.5 | 554.5 | +0.5 (+0.09%) | 334,000 |
| 4 Dec 2009 | JPY | 554 | 559 | 543 | 554 | 554 | -1 (-0.18%) | 402,800 |
| 3 Dec 2009 | JPY | 553.5 | 555 | 544 | 555 | 555 | +11.5 (+2.12%) | 398,400 |
| 2 Dec 2009 | JPY | 545 | 550 | 540.5 | 543.5 | 543.5 | +8.5 (+1.59%) | 562,600 |
| 1 Dec 2009 | JPY | 521 | 535 | 514 | 535 | 535 | +19 (+3.68%) | 690,800 |
| 30 Nov 2009 | JPY | 505 | 516 | 505 | 516 | 516 | +9 (+1.78%) | 517,200 |
| 27 Nov 2009 | JPY | 498 | 512 | 497 | 507 | 507 | -8.5 (-1.65%) | 726,200 |
| 26 Nov 2009 | JPY | 525 | 527.5 | 507.5 | 515.5 | 515.5 | -19.5 (-3.64%) | 919,400 |
| 25 Nov 2009 | JPY | 528 | 536.5 | 528 | 535 | 535 | +7 (+1.33%) | 495,800 |
| 24 Nov 2009 | JPY | 544.5 | 544.5 | 524 | 528 | 528 | -7 (-1.31%) | 930,600 |
| 20 Nov 2009 | JPY | 508.5 | 535 | 508.5 | 535 | 535 | +12.5 (+2.39%) | 815,000 |
| 19 Nov 2009 | JPY | 510.5 | 533.5 | 505 | 522.5 | 522.5 | +22 (+4.40%) | 1,046,600 |
| 18 Nov 2009 | JPY | 508 | 510.5 | 494 | 500.5 | 500.5 | -7.5 (-1.48%) | 902,600 |
| 17 Nov 2009 | JPY | 525 | 528 | 508 | 508 | 508 | -21 (-3.97%) | 899,600 |
| 16 Nov 2009 | JPY | 549 | 549 | 528 | 529 | 529 | -16.5 (-3.02%) | 515,400 |
| 13 Nov 2009 | JPY | 535.5 | 546.5 | 532.5 | 545.5 | 545.5 | -1 (-0.18%) | 1,040,600 |
| 12 Nov 2009 | JPY | 563.5 | 563.5 | 543 | 546.5 | 546.5 | -10 (-1.80%) | 504,600 |
| 11 Nov 2009 | JPY | 546.5 | 564.5 | 545.5 | 556.5 | 556.5 | +5 (+0.91%) | 565,800 |
| 10 Nov 2009 | JPY | 552.5 | 561.5 | 550 | 551.5 | 551.5 | -10.5 (-1.87%) | 758,200 |
| 9 Nov 2009 | JPY | 561.5 | 565 | 550 | 562 | 562 | -9.5 (-1.66%) | 693,400 |
| 6 Nov 2009 | JPY | 592.5 | 592.5 | 567.5 | 571.5 | 571.5 | -13.5 (-2.31%) | 668,200 |
