| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 448 | 448 | 442 | 443 | 443 | +4 (+0.91%) | 16,000 |
| 28 Dec 2009 | JPY | 442 | 442 | 438 | 439 | 439 | +1 (+0.23%) | 25,000 |
| 25 Dec 2009 | JPY | 438 | 439 | 438 | 438 | 438 | -3 (-0.68%) | 12,000 |
| 24 Dec 2009 | JPY | 445 | 445 | 439 | 441 | 441 | -5 (-1.12%) | 25,000 |
| 22 Dec 2009 | JPY | 443 | 447 | 443 | 446 | 446 | +9 (+2.06%) | 10,000 |
| 21 Dec 2009 | JPY | 449 | 450 | 437 | 437 | 437 | -12 (-2.67%) | 14,000 |
| 18 Dec 2009 | JPY | 437 | 450 | 434 | 449 | 449 | +15 (+3.46%) | 31,000 |
| 17 Dec 2009 | JPY | 432 | 436 | 428 | 434 | 434 | +11 (+2.60%) | 23,000 |
| 16 Dec 2009 | JPY | 425 | 434 | 423 | 423 | 423 | +3 (+0.71%) | 23,000 |
| 15 Dec 2009 | JPY | 419 | 425 | 419 | 420 | 420 | +6 (+1.45%) | 47,000 |
| 14 Dec 2009 | JPY | 413 | 429 | 411 | 414 | 414 | +10 (+2.48%) | 43,000 |
| 11 Dec 2009 | JPY | 404 | 404 | 399 | 404 | 404 | +6 (+1.51%) | 44,000 |
| 10 Dec 2009 | JPY | 405 | 405 | 397 | 398 | 398 | +1 (+0.25%) | 29,000 |
| 9 Dec 2009 | JPY | 400 | 400 | 396 | 397 | 397 | +1 (+0.25%) | 28,000 |
| 8 Dec 2009 | JPY | 397 | 401 | 392 | 396 | 396 | +2 (+0.51%) | 60,000 |
| 7 Dec 2009 | JPY | 401 | 401 | 392 | 394 | 394 | -3 (-0.76%) | 36,000 |
| 4 Dec 2009 | JPY | 401 | 401 | 396 | 397 | 397 | 0.0 (0.0%) | 31,000 |
| 3 Dec 2009 | JPY | 396 | 404 | 396 | 397 | 397 | +2 (+0.51%) | 49,000 |
| 2 Dec 2009 | JPY | 401 | 404 | 392 | 395 | 395 | -1 (-0.25%) | 40,000 |
| 1 Dec 2009 | JPY | 392 | 400 | 391 | 396 | 396 | +9 (+2.33%) | 36,000 |
| 30 Nov 2009 | JPY | 390 | 396 | 383 | 387 | 387 | +8 (+2.11%) | 40,000 |
| 27 Nov 2009 | JPY | 394 | 394 | 379 | 379 | 379 | -10 (-2.57%) | 30,000 |
| 26 Nov 2009 | JPY | 402 | 402 | 387 | 389 | 389 | -13 (-3.23%) | 38,000 |
| 25 Nov 2009 | JPY | 405 | 405 | 399 | 402 | 402 | +2 (+0.50%) | 29,000 |
| 24 Nov 2009 | JPY | 400 | 408 | 399 | 400 | 400 | -3 (-0.74%) | 31,000 |
| 20 Nov 2009 | JPY | 412 | 418 | 403 | 403 | 403 | -9 (-2.18%) | 28,000 |
| 19 Nov 2009 | JPY | 413 | 414 | 407 | 412 | 412 | +4 (+0.98%) | 26,000 |
| 18 Nov 2009 | JPY | 413 | 413 | 408 | 408 | 408 | 0.0 (0.0%) | 20,000 |
| 17 Nov 2009 | JPY | 412 | 412 | 407 | 408 | 408 | +1 (+0.25%) | 27,000 |
| 16 Nov 2009 | JPY | 417 | 417 | 407 | 407 | 407 | -5 (-1.21%) | 27,000 |
