| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2009 | JPY | 317 | 317 | 309 | 310 | 310 | +3 (+0.98%) | 30,000 |
| 22 Dec 2009 | JPY | 307 | 309 | 306 | 307 | 307 | -1 (-0.32%) | 31,000 |
| 21 Dec 2009 | JPY | 310 | 311 | 308 | 308 | 308 | 0.0 (0.0%) | 37,000 |
| 18 Dec 2009 | JPY | 308 | 308 | 308 | 308 | 308 | 0.0 (0.0%) | 9,000 |
| 17 Dec 2009 | JPY | 307 | 308 | 307 | 308 | 308 | +1 (+0.33%) | 8,000 |
| 16 Dec 2009 | JPY | 307 | 308 | 307 | 307 | 307 | +3 (+0.99%) | 8,000 |
| 15 Dec 2009 | JPY | 306 | 306 | 304 | 304 | 304 | -2 (-0.65%) | 7,000 |
| 14 Dec 2009 | JPY | 312 | 312 | 303 | 306 | 306 | -3 (-0.97%) | 17,000 |
| 11 Dec 2009 | JPY | 311 | 311 | 305 | 309 | 309 | -2 (-0.64%) | 27,000 |
| 10 Dec 2009 | JPY | 311 | 311 | 311 | 311 | 311 | +4 (+1.30%) | 3,000 |
| 9 Dec 2009 | JPY | 308 | 308 | 307 | 307 | 307 | +1 (+0.33%) | 4,000 |
| 8 Dec 2009 | JPY | 305 | 308 | 305 | 306 | 306 | -2 (-0.65%) | 14,000 |
| 7 Dec 2009 | JPY | 316 | 316 | 308 | 308 | 308 | -3 (-0.96%) | 11,000 |
| 4 Dec 2009 | JPY | 321 | 321 | 305 | 311 | 311 | -6 (-1.89%) | 25,000 |
| 3 Dec 2009 | JPY | 312 | 320 | 312 | 317 | 317 | +5 (+1.60%) | 18,000 |
| 2 Dec 2009 | JPY | 308 | 313 | 308 | 312 | 312 | 0.0 (0.0%) | 13,000 |
| 1 Dec 2009 | JPY | 309 | 312 | 306 | 312 | 312 | +8 (+2.63%) | 16,000 |
| 30 Nov 2009 | JPY | 295 | 305 | 293 | 304 | 304 | +9 (+3.05%) | 22,000 |
| 27 Nov 2009 | JPY | 294 | 299 | 294 | 295 | 295 | +2 (+0.68%) | 20,000 |
| 26 Nov 2009 | JPY | 291 | 295 | 290 | 293 | 293 | +2 (+0.69%) | 5,000 |
| 25 Nov 2009 | JPY | 293 | 293 | 291 | 291 | 291 | -2 (-0.68%) | 12,000 |
| 24 Nov 2009 | JPY | 300 | 300 | 293 | 293 | 293 | -7 (-2.33%) | 15,000 |
| 20 Nov 2009 | JPY | 299 | 300 | 296 | 300 | 300 | +2 (+0.67%) | 15,000 |
| 19 Nov 2009 | JPY | 289 | 298 | 289 | 298 | 298 | +5 (+1.71%) | 10,000 |
| 18 Nov 2009 | JPY | 299 | 299 | 290 | 293 | 293 | +3 (+1.03%) | 20,000 |
| 17 Nov 2009 | JPY | 291 | 292 | 288 | 290 | 290 | -1 (-0.34%) | 16,000 |
| 16 Nov 2009 | JPY | 290 | 295 | 290 | 291 | 291 | -4 (-1.36%) | 11,000 |
| 13 Nov 2009 | JPY | 300 | 300 | 288 | 295 | 295 | -8 (-2.64%) | 59,000 |
| 12 Nov 2009 | JPY | 306 | 307 | 302 | 303 | 303 | -6 (-1.94%) | 14,000 |
| 11 Nov 2009 | JPY | 313 | 313 | 308 | 309 | 309 | -3 (-0.96%) | 18,000 |
