| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2009 | JPY | 321 | 324 | 319 | 319 | 319 | -1 (-0.31%) | 90,200 |
| 18 Dec 2009 | JPY | 317 | 323 | 317 | 320 | 320 | +2 (+0.63%) | 77,000 |
| 17 Dec 2009 | JPY | 312 | 322 | 312 | 318 | 318 | +4 (+1.27%) | 96,400 |
| 16 Dec 2009 | JPY | 313 | 324 | 310 | 314 | 314 | +2 (+0.64%) | 104,100 |
| 15 Dec 2009 | JPY | 315 | 315 | 309 | 312 | 312 | +1 (+0.32%) | 93,500 |
| 14 Dec 2009 | JPY | 315 | 315 | 304 | 311 | 311 | -2 (-0.64%) | 98,600 |
| 11 Dec 2009 | JPY | 317 | 317 | 307 | 313 | 313 | +8 (+2.62%) | 159,100 |
| 10 Dec 2009 | JPY | 315 | 317 | 296 | 305 | 305 | -8 (-2.56%) | 166,200 |
| 9 Dec 2009 | JPY | 313 | 316 | 310 | 313 | 313 | -1 (-0.32%) | 114,100 |
| 8 Dec 2009 | JPY | 315 | 316 | 311 | 314 | 314 | +2 (+0.64%) | 115,800 |
| 7 Dec 2009 | JPY | 314 | 317 | 311 | 312 | 312 | +3 (+0.97%) | 193,000 |
| 4 Dec 2009 | JPY | 309 | 311 | 305 | 309 | 309 | -3 (-0.96%) | 79,300 |
| 3 Dec 2009 | JPY | 308 | 313 | 304 | 312 | 312 | +8 (+2.63%) | 135,200 |
| 2 Dec 2009 | JPY | 298 | 310 | 294 | 304 | 304 | +7 (+2.36%) | 217,000 |
| 1 Dec 2009 | JPY | 281 | 299 | 280 | 297 | 297 | +12 (+4.21%) | 157,700 |
| 30 Nov 2009 | JPY | 281 | 286 | 275 | 285 | 285 | +1 (+0.35%) | 373,700 |
| 27 Nov 2009 | JPY | 284 | 290 | 282 | 284 | 284 | +1 (+0.35%) | 116,000 |
| 26 Nov 2009 | JPY | 290 | 297 | 282 | 283 | 283 | -5 (-1.74%) | 246,800 |
| 25 Nov 2009 | JPY | 298 | 298 | 286 | 288 | 288 | -6 (-2.04%) | 138,800 |
| 24 Nov 2009 | JPY | 305 | 310 | 292 | 294 | 294 | -16 (-5.16%) | 188,800 |
| 20 Nov 2009 | JPY | 299 | 311 | 299 | 310 | 310 | +1 (+0.32%) | 167,000 |
| 19 Nov 2009 | JPY | 305 | 316 | 304 | 309 | 309 | +4 (+1.31%) | 136,900 |
| 18 Nov 2009 | JPY | 304 | 310 | 299 | 305 | 305 | +2 (+0.66%) | 162,100 |
| 17 Nov 2009 | JPY | 304 | 306 | 298 | 303 | 303 | +4 (+1.34%) | 133,000 |
| 16 Nov 2009 | JPY | 309 | 312 | 297 | 299 | 299 | -10 (-3.24%) | 115,800 |
| 13 Nov 2009 | JPY | 311 | 316 | 303 | 309 | 309 | 0.0 (0.0%) | 205,200 |
| 12 Nov 2009 | JPY | 316 | 318 | 308 | 309 | 309 | -9 (-2.83%) | 161,500 |
| 11 Nov 2009 | JPY | 325 | 325 | 317 | 318 | 318 | -2 (-0.63%) | 114,500 |
| 10 Nov 2009 | JPY | 322 | 330 | 317 | 320 | 320 | +3 (+0.95%) | 152,400 |
| 9 Nov 2009 | JPY | 323 | 325 | 316 | 317 | 317 | -3 (-0.94%) | 204,100 |
