| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 435 | 439 | 428 | 430 | 430 | -6 (-1.38%) | 7,000 |
| 28 Dec 2009 | JPY | 430 | 436 | 430 | 436 | 436 | +12 (+2.83%) | 5,400 |
| 25 Dec 2009 | JPY | 430 | 439 | 423 | 424 | 424 | -6 (-1.40%) | 18,500 |
| 24 Dec 2009 | JPY | 428 | 434 | 427 | 430 | 430 | +3 (+0.70%) | 10,100 |
| 22 Dec 2009 | JPY | 428 | 429 | 420 | 427 | 427 | +1 (+0.23%) | 4,300 |
| 21 Dec 2009 | JPY | 432 | 433 | 426 | 426 | 426 | -1 (-0.23%) | 4,000 |
| 18 Dec 2009 | JPY | 421 | 431 | 418 | 427 | 427 | -8 (-1.84%) | 11,700 |
| 17 Dec 2009 | JPY | 431 | 439 | 430 | 435 | 435 | -15 (-3.33%) | 17,500 |
| 16 Dec 2009 | JPY | 451 | 459 | 445 | 450 | 450 | -10 (-2.17%) | 9,900 |
| 15 Dec 2009 | JPY | 470 | 470 | 455 | 460 | 460 | -18 (-3.77%) | 9,700 |
| 14 Dec 2009 | JPY | 475 | 478 | 474 | 478 | 478 | -2 (-0.42%) | 4,500 |
| 11 Dec 2009 | JPY | 475 | 480 | 472 | 480 | 480 | +5 (+1.05%) | 4,200 |
| 10 Dec 2009 | JPY | 470 | 480 | 470 | 475 | 475 | 0.0 (0.0%) | 8,200 |
| 9 Dec 2009 | JPY | 464 | 476 | 464 | 475 | 475 | -9 (-1.86%) | 7,400 |
| 8 Dec 2009 | JPY | 480 | 485 | 475 | 484 | 484 | +9 (+1.89%) | 8,800 |
| 7 Dec 2009 | JPY | 460 | 480 | 460 | 475 | 475 | +2 (+0.42%) | 8,800 |
| 4 Dec 2009 | JPY | 465 | 473 | 465 | 473 | 473 | +14 (+3.05%) | 13,700 |
| 3 Dec 2009 | JPY | 448 | 460 | 445 | 459 | 459 | +12 (+2.68%) | 19,500 |
| 2 Dec 2009 | JPY | 445 | 450 | 445 | 447 | 447 | +2 (+0.45%) | 6,200 |
| 1 Dec 2009 | JPY | 430 | 450 | 430 | 445 | 445 | -10 (-2.20%) | 4,600 |
| 30 Nov 2009 | JPY | 460 | 460 | 450 | 455 | 455 | -1 (-0.22%) | 24,500 |
| 27 Nov 2009 | JPY | 459 | 459 | 452 | 456 | 456 | -3 (-0.65%) | 18,300 |
| 26 Nov 2009 | JPY | 450 | 459 | 450 | 459 | 459 | +12 (+2.68%) | 21,800 |
| 25 Nov 2009 | JPY | 440 | 448 | 440 | 447 | 447 | +7 (+1.59%) | 1,600 |
| 24 Nov 2009 | JPY | 455 | 455 | 440 | 440 | 440 | 0.0 (0.0%) | 18,100 |
| 20 Nov 2009 | JPY | 425 | 440 | 425 | 440 | 440 | +9 (+2.09%) | 6,400 |
| 19 Nov 2009 | JPY | 425 | 432 | 400 | 431 | 431 | +1 (+0.23%) | 12,900 |
| 18 Nov 2009 | JPY | 434 | 435 | 405 | 430 | 430 | -7 (-1.60%) | 16,100 |
| 17 Nov 2009 | JPY | 450 | 450 | 434 | 437 | 437 | -18 (-3.96%) | 16,800 |
| 16 Nov 2009 | JPY | 444 | 455 | 439 | 455 | 455 | +21 (+4.84%) | 25,300 |
