| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2009 | JPY | 304.5 | 320 | 300.25 | 312.5 | 312.5 | +8.25 (+2.71%) | 45,600 |
| 14 Dec 2009 | JPY | 307.5 | 307.5 | 297.5 | 304.25 | 304.25 | -3.25 (-1.06%) | 26,800 |
| 11 Dec 2009 | JPY | 305 | 311 | 296.25 | 307.5 | 307.5 | -7 (-2.23%) | 89,600 |
| 10 Dec 2009 | JPY | 317.5 | 320.5 | 305 | 314.5 | 314.5 | -4.25 (-1.33%) | 54,400 |
| 9 Dec 2009 | JPY | 327.5 | 327.5 | 318.75 | 318.75 | 318.75 | -12 (-3.63%) | 46,000 |
| 8 Dec 2009 | JPY | 334.25 | 336.25 | 327.5 | 330.75 | 330.75 | +1.25 (+0.38%) | 38,400 |
| 7 Dec 2009 | JPY | 335 | 335.25 | 327.5 | 329.5 | 329.5 | +4.25 (+1.31%) | 46,800 |
| 4 Dec 2009 | JPY | 330 | 333.75 | 324 | 325.25 | 325.25 | -1.75 (-0.54%) | 59,200 |
| 3 Dec 2009 | JPY | 313.75 | 330 | 307.75 | 327 | 327 | +15.75 (+5.06%) | 71,600 |
| 2 Dec 2009 | JPY | 320 | 320 | 306.75 | 311.25 | 311.25 | -1.25 (-0.40%) | 44,000 |
| 1 Dec 2009 | JPY | 311 | 315 | 303 | 312.5 | 312.5 | +1.25 (+0.40%) | 37,600 |
| 30 Nov 2009 | JPY | 299.5 | 314.5 | 299.5 | 311.25 | 311.25 | +12 (+4.01%) | 69,200 |
| 27 Nov 2009 | JPY | 312.25 | 313.75 | 298.75 | 299.25 | 299.25 | -23 (-7.14%) | 106,000 |
| 26 Nov 2009 | JPY | 332.25 | 333.75 | 318.5 | 322.25 | 322.25 | -3.25 (-1.00%) | 69,200 |
| 25 Nov 2009 | JPY | 300 | 344.5 | 293.25 | 325.5 | 325.5 | +15.5 (+5%) | 144,800 |
| 24 Nov 2009 | JPY | 320 | 337 | 307.75 | 310 | 310 | -19.5 (-5.92%) | 152,800 |
| 20 Nov 2009 | JPY | 281.25 | 334.25 | 281.25 | 329.5 | 329.5 | +45.25 (+15.92%) | 269,600 |
| 19 Nov 2009 | JPY | 278.25 | 284.25 | 268.25 | 284.25 | 284.25 | -3 (-1.04%) | 122,400 |
| 18 Nov 2009 | JPY | 276.25 | 297 | 262.5 | 287.25 | 287.25 | +9.5 (+3.42%) | 352,000 |
| 17 Nov 2009 | JPY | 317.75 | 319.75 | 277.5 | 277.75 | 277.75 | -49.75 (-15.19%) | 333,600 |
| 16 Nov 2009 | JPY | 362 | 365 | 315 | 327.5 | 327.5 | -29.5 (-8.26%) | 116,400 |
| 13 Nov 2009 | JPY | 386.25 | 395 | 350.5 | 357 | 357 | -36.75 (-9.33%) | 179,200 |
| 12 Nov 2009 | JPY | 429.75 | 430 | 389.75 | 393.75 | 393.75 | +9 (+2.34%) | 269,600 |
| 11 Nov 2009 | JPY | 353 | 387.5 | 352.75 | 384.75 | 384.75 | +27.25 (+7.62%) | 70,000 |
| 10 Nov 2009 | JPY | 360 | 364 | 353.5 | 357.5 | 357.5 | -7.5 (-2.05%) | 44,000 |
| 9 Nov 2009 | JPY | 368 | 370 | 358.75 | 365 | 365 | -3 (-0.82%) | 18,000 |
| 6 Nov 2009 | JPY | 382.5 | 382.5 | 368 | 368 | 368 | -7 (-1.87%) | 40,400 |
| 5 Nov 2009 | JPY | 377.5 | 382.5 | 372.5 | 375 | 375 | -7 (-1.83%) | 29,600 |
| 4 Nov 2009 | JPY | 389.5 | 389.5 | 375.25 | 382 | 382 | -13 (-3.29%) | 46,000 |
| 2 Nov 2009 | JPY | 370 | 397.5 | 370 | 395 | 395 | -5 (-1.25%) | 67,600 |
