| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2009 | JPY | 582 | 584.5 | 564.5 | 568.5 | 568.5 | +7.5 (+1.34%) | 1,006,000 |
| 29 Dec 2009 | JPY | 561.5 | 570.5 | 556.5 | 561 | 561 | -25 (-4.27%) | 1,240,600 |
| 28 Dec 2009 | JPY | 574.5 | 597.5 | 570.5 | 586 | 586 | +27 (+4.83%) | 1,610,600 |
| 25 Dec 2009 | JPY | 537 | 562.5 | 537 | 559 | 559 | +14 (+2.57%) | 1,331,000 |
| 24 Dec 2009 | JPY | 510 | 564 | 503.5 | 545 | 545 | +42 (+8.35%) | 2,643,600 |
| 22 Dec 2009 | JPY | 495 | 510.5 | 487 | 503 | 503 | +7 (+1.41%) | 754,200 |
| 21 Dec 2009 | JPY | 498.5 | 499 | 488 | 496 | 496 | +1 (+0.20%) | 527,800 |
| 18 Dec 2009 | JPY | 475.5 | 496.5 | 472.5 | 495 | 495 | +18 (+3.77%) | 525,000 |
| 17 Dec 2009 | JPY | 480.5 | 482.5 | 475 | 477 | 477 | -4.5 (-0.93%) | 338,200 |
| 16 Dec 2009 | JPY | 483 | 490.5 | 479.5 | 481.5 | 481.5 | -1 (-0.21%) | 251,000 |
| 15 Dec 2009 | JPY | 487 | 490 | 478.5 | 482.5 | 482.5 | -9.5 (-1.93%) | 326,200 |
| 14 Dec 2009 | JPY | 487 | 493.5 | 476 | 492 | 492 | +4.5 (+0.92%) | 275,600 |
| 11 Dec 2009 | JPY | 491.5 | 492 | 478 | 487.5 | 487.5 | +1 (+0.21%) | 490,800 |
| 10 Dec 2009 | JPY | 509 | 513.5 | 478 | 486.5 | 486.5 | -23.5 (-4.61%) | 832,400 |
| 9 Dec 2009 | JPY | 503.5 | 518.5 | 493.5 | 510 | 510 | +26.5 (+5.48%) | 1,883,600 |
| 8 Dec 2009 | JPY | 486 | 490.5 | 475 | 483.5 | 483.5 | -10 (-2.03%) | 226,200 |
| 7 Dec 2009 | JPY | 490 | 499.5 | 486.5 | 493.5 | 493.5 | +14 (+2.92%) | 554,600 |
| 4 Dec 2009 | JPY | 480 | 487.5 | 465.5 | 479.5 | 479.5 | +2 (+0.42%) | 404,000 |
| 3 Dec 2009 | JPY | 450 | 486 | 450 | 477.5 | 477.5 | +32.5 (+7.30%) | 754,800 |
| 2 Dec 2009 | JPY | 438 | 457 | 438 | 445 | 445 | +2.5 (+0.56%) | 313,800 |
| 1 Dec 2009 | JPY | 427.5 | 445.5 | 414 | 442.5 | 442.5 | +5.5 (+1.26%) | 441,400 |
| 30 Nov 2009 | JPY | 435 | 440.5 | 425 | 437 | 437 | +16 (+3.80%) | 196,600 |
| 27 Nov 2009 | JPY | 422.5 | 429.5 | 419 | 421 | 421 | -6.5 (-1.52%) | 428,200 |
| 26 Nov 2009 | JPY | 442 | 443.5 | 421 | 427.5 | 427.5 | -11.5 (-2.62%) | 380,800 |
| 25 Nov 2009 | JPY | 439 | 440 | 421 | 439 | 439 | +5 (+1.15%) | 389,600 |
| 24 Nov 2009 | JPY | 428.5 | 441.5 | 420 | 434 | 434 | +15.5 (+3.70%) | 606,800 |
| 20 Nov 2009 | JPY | 415 | 419 | 407 | 418.5 | 418.5 | -1.5 (-0.36%) | 301,000 |
| 19 Nov 2009 | JPY | 404 | 423 | 399.5 | 420 | 420 | +21 (+5.26%) | 554,000 |
| 18 Nov 2009 | JPY | 405 | 409.5 | 393.5 | 399 | 399 | -12.5 (-3.04%) | 962,800 |
| 17 Nov 2009 | JPY | 439 | 444 | 411 | 411.5 | 411.5 | -27.5 (-6.26%) | 519,400 |
