| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 212 | 214 | 212 | 213.5 | 213.5 | +2 (+0.95%) | 42,000 |
| 28 Dec 2009 | JPY | 211.5 | 215.5 | 211 | 211.5 | 211.5 | -1 (-0.47%) | 87,000 |
| 25 Dec 2009 | JPY | 215.5 | 216 | 210.5 | 212.5 | 212.5 | -3.5 (-1.62%) | 322,000 |
| 24 Dec 2009 | JPY | 216 | 216.5 | 215.5 | 216 | 216 | 0.0 (0.0%) | 47,000 |
| 22 Dec 2009 | JPY | 217.5 | 217.5 | 216 | 216 | 216 | -1.5 (-0.69%) | 42,000 |
| 21 Dec 2009 | JPY | 216.5 | 218 | 216 | 217.5 | 217.5 | +1 (+0.46%) | 42,000 |
| 18 Dec 2009 | JPY | 215.5 | 217 | 215.5 | 216.5 | 216.5 | +0.5 (+0.23%) | 25,000 |
| 17 Dec 2009 | JPY | 217 | 218 | 216 | 216 | 216 | -2 (-0.92%) | 41,000 |
| 16 Dec 2009 | JPY | 216.5 | 218.5 | 216 | 218 | 218 | +2 (+0.93%) | 80,000 |
| 15 Dec 2009 | JPY | 216 | 216 | 215 | 216 | 216 | +1 (+0.47%) | 52,000 |
| 14 Dec 2009 | JPY | 215.5 | 216 | 214.5 | 215 | 215 | -1 (-0.46%) | 89,000 |
| 11 Dec 2009 | JPY | 217 | 217.5 | 215 | 216 | 216 | +0.5 (+0.23%) | 196,000 |
| 10 Dec 2009 | JPY | 217.5 | 217.5 | 215.5 | 215.5 | 215.5 | 0.0 (0.0%) | 65,000 |
| 9 Dec 2009 | JPY | 216 | 217 | 215 | 215.5 | 215.5 | -0.5 (-0.23%) | 93,000 |
| 8 Dec 2009 | JPY | 216 | 217 | 215.5 | 216 | 216 | -0.5 (-0.23%) | 99,000 |
| 7 Dec 2009 | JPY | 218 | 218.5 | 216.5 | 216.5 | 216.5 | -1 (-0.46%) | 99,000 |
| 4 Dec 2009 | JPY | 218 | 218.5 | 217.5 | 217.5 | 217.5 | -2 (-0.91%) | 89,000 |
| 3 Dec 2009 | JPY | 217 | 219.5 | 217 | 219.5 | 219.5 | +2 (+0.92%) | 133,000 |
| 2 Dec 2009 | JPY | 220 | 220 | 217.5 | 217.5 | 217.5 | -3 (-1.36%) | 100,000 |
| 1 Dec 2009 | JPY | 219 | 220.5 | 218.5 | 220.5 | 220.5 | +1 (+0.46%) | 181,000 |
| 30 Nov 2009 | JPY | 216.5 | 221.5 | 215.5 | 219.5 | 219.5 | +4 (+1.86%) | 319,000 |
| 27 Nov 2009 | JPY | 216 | 216 | 214 | 215.5 | 215.5 | +1 (+0.47%) | 390,000 |
| 26 Nov 2009 | JPY | 211 | 215 | 211 | 214.5 | 214.5 | -0.5 (-0.23%) | 623,000 |
| 25 Nov 2009 | JPY | 213.5 | 216 | 213 | 215 | 215 | -0.5 (-0.23%) | 1,269,000 |
| 24 Nov 2009 | JPY | 220.5 | 221 | 214 | 215.5 | 215.5 | -6 (-2.71%) | 760,000 |
| 20 Nov 2009 | JPY | 220.5 | 221.5 | 219 | 221.5 | 221.5 | -0.5 (-0.23%) | 292,000 |
| 19 Nov 2009 | JPY | 223.5 | 224 | 221 | 222 | 222 | -2 (-0.89%) | 215,000 |
| 18 Nov 2009 | JPY | 225 | 225 | 224 | 224 | 224 | -1.5 (-0.67%) | 133,000 |
| 17 Nov 2009 | JPY | 226 | 226 | 224.5 | 225.5 | 225.5 | 0.0 (0.0%) | 108,000 |
| 16 Nov 2009 | JPY | 224 | 225.5 | 223 | 225.5 | 225.5 | +1.5 (+0.67%) | 145,000 |
