| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 1,124 | 1,124 | 1,090 | 1,090 | 1,090 | -30 (-2.68%) | 2,500 |
| 28 Dec 2009 | JPY | 1,052 | 1,124 | 1,052 | 1,120 | 1,120 | +75 (+7.18%) | 11,000 |
| 25 Dec 2009 | JPY | 1,032 | 1,045 | 1,032 | 1,045 | 1,045 | +16 (+1.55%) | 10,500 |
| 24 Dec 2009 | JPY | 1,030 | 1,030 | 1,025 | 1,029 | 1,029 | -1 (-0.10%) | 11,000 |
| 22 Dec 2009 | JPY | 1,021 | 1,030 | 1,021 | 1,030 | 1,030 | +10 (+0.98%) | 5,500 |
| 21 Dec 2009 | JPY | 1,030 | 1,047 | 1,019 | 1,020 | 1,020 | -10 (-0.97%) | 6,500 |
| 18 Dec 2009 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 5,500 |
| 17 Dec 2009 | JPY | 1,028 | 1,040 | 1,015 | 1,030 | 1,030 | +2 (+0.19%) | 4,000 |
| 16 Dec 2009 | JPY | 1,009 | 1,029 | 1,009 | 1,028 | 1,028 | -1 (-0.10%) | 1,500 |
| 15 Dec 2009 | JPY | 1,029 | 1,045 | 1,001 | 1,029 | 1,029 | +20 (+1.98%) | 7,000 |
| 14 Dec 2009 | JPY | 1,009 | 1,009 | 1,009 | 1,009 | 1,009 | +19 (+1.92%) | 3,000 |
| 11 Dec 2009 | JPY | 1,002 | 1,002 | 990 | 990 | 990 | +7 (+0.71%) | 8,500 |
| 10 Dec 2009 | JPY | 985 | 985 | 983 | 983 | 983 | -7 (-0.71%) | 2,000 |
| 9 Dec 2009 | JPY | 1,000 | 1,000 | 983 | 990 | 990 | -10 (-1%) | 22,000 |
| 8 Dec 2009 | JPY | 1,001 | 1,001 | 1,000 | 1,000 | 1,000 | -20 (-1.96%) | 1,000 |
| 7 Dec 2009 | JPY | 1,014 | 1,025 | 998 | 1,020 | 1,020 | +30 (+3.03%) | 7,000 |
| 4 Dec 2009 | JPY | 983 | 995 | 980 | 990 | 990 | +7 (+0.71%) | 15,000 |
| 3 Dec 2009 | JPY | 980 | 984 | 976 | 983 | 983 | +3 (+0.31%) | 14,000 |
| 2 Dec 2009 | JPY | 973 | 997 | 973 | 980 | 980 | +17 (+1.77%) | 4,000 |
| 1 Dec 2009 | JPY | 980 | 980 | 963 | 963 | 963 | -10 (-1.03%) | 9,500 |
| 30 Nov 2009 | JPY | 990 | 990 | 962 | 973 | 973 | -19 (-1.92%) | 3,000 |
| 27 Nov 2009 | JPY | 995 | 995 | 992 | 992 | 992 | -58 (-5.52%) | 1,000 |
| 26 Nov 2009 | JPY | 1,069 | 1,069 | 1,050 | 1,050 | 1,050 | -28 (-2.60%) | 2,500 |
| 25 Nov 2009 | JPY | 1,050 | 1,078 | 1,050 | 1,078 | 1,078 | +48 (+4.66%) | 4,500 |
| 24 Nov 2009 | JPY | 1,021 | 1,041 | 1,021 | 1,030 | 1,030 | +33 (+3.31%) | 5,500 |
| 20 Nov 2009 | JPY | 997 | 1,000 | 997 | 997 | 997 | +36 (+3.75%) | 4,000 |
| 19 Nov 2009 | JPY | 1,012 | 1,032 | 961 | 961 | 961 | -71 (-6.88%) | 14,500 |
| 18 Nov 2009 | JPY | 1,059 | 1,059 | 1,032 | 1,032 | 1,032 | -18 (-1.71%) | 1,000 |
| 17 Nov 2009 | JPY | 1,070 | 1,070 | 1,050 | 1,050 | 1,050 | -10 (-0.94%) | 4,500 |
| 16 Nov 2009 | JPY | 1,051 | 1,060 | 1,051 | 1,060 | 1,060 | +8 (+0.76%) | 2,000 |
