| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 1,007.5 | 1,008 | 1,007.5 | 1,008 | 1,008 | +13 (+1.31%) | 2,400 |
| 25 Dec 2009 | JPY | 985.5 | 995 | 985.5 | 995 | 995 | 0.0 (0.0%) | 600 |
| 24 Dec 2009 | JPY | 999.5 | 1,000 | 995 | 995 | 995 | -4.5 (-0.45%) | 3,000 |
| 22 Dec 2009 | JPY | 998.5 | 999.5 | 998.5 | 999.5 | 999.5 | 0.0 (0.0%) | 1,000 |
| 21 Dec 2009 | JPY | 984 | 999.5 | 984 | 999.5 | 999.5 | +16 (+1.63%) | 2,000 |
| 18 Dec 2009 | JPY | 990.5 | 995 | 980 | 983.5 | 983.5 | -7 (-0.71%) | 12,400 |
| 17 Dec 2009 | JPY | 1,000 | 1,000 | 985.5 | 990.5 | 990.5 | +0.5 (+0.05%) | 7,200 |
| 16 Dec 2009 | JPY | 1,000 | 1,000 | 990 | 990 | 990 | -10 (-1%) | 4,400 |
| 15 Dec 2009 | JPY | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | -5 (-0.50%) | 7,800 |
| 14 Dec 2009 | JPY | 1,005 | 1,006 | 991.5 | 1,005 | 1,005 | +0.5 (+0.05%) | 8,000 |
| 11 Dec 2009 | JPY | 1,000.5 | 1,004.5 | 999.5 | 1,004.5 | 1,004.5 | +4 (+0.40%) | 2,000 |
| 10 Dec 2009 | JPY | 1,004 | 1,005 | 1,000.5 | 1,000.5 | 1,000.5 | -4 (-0.40%) | 1,400 |
| 9 Dec 2009 | JPY | 1,008.5 | 1,008.5 | 1,000 | 1,004.5 | 1,004.5 | -4 (-0.40%) | 2,400 |
| 8 Dec 2009 | JPY | 1,010 | 1,012.5 | 990.5 | 1,008.5 | 1,008.5 | +7 (+0.70%) | 8,600 |
| 7 Dec 2009 | JPY | 1,015 | 1,015 | 1,001.5 | 1,001.5 | 1,001.5 | -13.5 (-1.33%) | 1,000 |
| 4 Dec 2009 | JPY | 1,042.5 | 1,044.5 | 1,015 | 1,015 | 1,015 | -14.5 (-1.41%) | 9,000 |
| 3 Dec 2009 | JPY | 1,014.5 | 1,029.5 | 1,012.5 | 1,029.5 | 1,029.5 | +29.5 (+2.95%) | 3,800 |
| 2 Dec 2009 | JPY | 1,000 | 1,000.5 | 1,000 | 1,000 | 1,000 | +12 (+1.21%) | 3,400 |
| 1 Dec 2009 | JPY | 1,030 | 1,030 | 988 | 988 | 988 | -42 (-4.08%) | 7,200 |
| 30 Nov 2009 | JPY | 1,025 | 1,030 | 1,006.5 | 1,030 | 1,030 | +5 (+0.49%) | 5,400 |
| 27 Nov 2009 | JPY | 1,015 | 1,030 | 1,015 | 1,025 | 1,025 | +10 (+0.99%) | 7,400 |
| 26 Nov 2009 | JPY | 1,014.5 | 1,017.5 | 1,014.5 | 1,015 | 1,015 | +4.5 (+0.45%) | 4,400 |
| 25 Nov 2009 | JPY | 1,025 | 1,025 | 1,010.5 | 1,010.5 | 1,010.5 | -14.5 (-1.41%) | 800 |
| 24 Nov 2009 | JPY | 1,005 | 1,025 | 1,005 | 1,025 | 1,025 | +20 (+1.99%) | 3,000 |
| 20 Nov 2009 | JPY | 1,005 | 1,010 | 1,005 | 1,005 | 1,005 | -5 (-0.50%) | 1,800 |
| 19 Nov 2009 | JPY | 990 | 1,010 | 990 | 1,010 | 1,010 | +20 (+2.02%) | 11,800 |
| 18 Nov 2009 | JPY | 990 | 995 | 981 | 990 | 990 | 0.0 (0.0%) | 15,000 |
| 17 Nov 2009 | JPY | 995 | 1,000.5 | 986 | 990 | 990 | 0.0 (0.0%) | 12,800 |
| 16 Nov 2009 | JPY | 990 | 990 | 985 | 990 | 990 | +5 (+0.51%) | 21,800 |
| 13 Nov 2009 | JPY | 985.5 | 990 | 977.5 | 985 | 985 | +10.5 (+1.08%) | 6,600 |
