| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 394 | 399 | 394 | 399 | 399 | -1 (-0.25%) | 75,000 |
| 28 Dec 2009 | JPY | 396 | 403 | 394 | 400 | 400 | +3 (+0.76%) | 82,000 |
| 25 Dec 2009 | JPY | 397 | 401 | 395 | 397 | 397 | 0.0 (0.0%) | 129,000 |
| 24 Dec 2009 | JPY | 396 | 397 | 393 | 397 | 397 | -1 (-0.25%) | 211,000 |
| 22 Dec 2009 | JPY | 403 | 403 | 397 | 398 | 398 | -1 (-0.25%) | 137,000 |
| 21 Dec 2009 | JPY | 406 | 407 | 399 | 399 | 399 | -4 (-0.99%) | 120,000 |
| 18 Dec 2009 | JPY | 405 | 405 | 398 | 403 | 403 | -3 (-0.74%) | 174,000 |
| 17 Dec 2009 | JPY | 407 | 411 | 403 | 406 | 406 | 0.0 (0.0%) | 131,000 |
| 16 Dec 2009 | JPY | 406 | 413 | 400 | 406 | 406 | +8 (+2.01%) | 233,000 |
| 15 Dec 2009 | JPY | 400 | 400 | 395 | 398 | 398 | -1 (-0.25%) | 148,000 |
| 14 Dec 2009 | JPY | 407 | 407 | 393 | 399 | 399 | -3 (-0.75%) | 237,000 |
| 11 Dec 2009 | JPY | 400 | 402 | 397 | 402 | 402 | +10 (+2.55%) | 319,000 |
| 10 Dec 2009 | JPY | 394 | 399 | 385 | 392 | 392 | +2 (+0.51%) | 383,000 |
| 9 Dec 2009 | JPY | 397 | 397 | 390 | 390 | 390 | -6 (-1.52%) | 200,000 |
| 8 Dec 2009 | JPY | 399 | 401 | 395 | 396 | 396 | -4 (-1%) | 199,000 |
| 7 Dec 2009 | JPY | 404 | 404 | 397 | 400 | 400 | 0.0 (0.0%) | 119,000 |
| 4 Dec 2009 | JPY | 404 | 404 | 398 | 400 | 400 | -8 (-1.96%) | 215,000 |
| 3 Dec 2009 | JPY | 405 | 408 | 398 | 408 | 408 | +3 (+0.74%) | 283,000 |
| 2 Dec 2009 | JPY | 413 | 413 | 401 | 405 | 405 | -6 (-1.46%) | 218,000 |
| 1 Dec 2009 | JPY | 410 | 412 | 401 | 411 | 411 | 0.0 (0.0%) | 330,000 |
| 30 Nov 2009 | JPY | 399 | 411 | 399 | 411 | 411 | +15 (+3.79%) | 243,000 |
| 27 Nov 2009 | JPY | 391 | 400 | 391 | 396 | 396 | +1 (+0.25%) | 312,000 |
| 26 Nov 2009 | JPY | 390 | 397 | 380 | 395 | 395 | +1 (+0.25%) | 215,000 |
| 25 Nov 2009 | JPY | 399 | 400 | 388 | 394 | 394 | 0.0 (0.0%) | 273,000 |
| 24 Nov 2009 | JPY | 406 | 406 | 394 | 394 | 394 | -11 (-2.72%) | 215,000 |
| 20 Nov 2009 | JPY | 397 | 405 | 396 | 405 | 405 | +8 (+2.02%) | 227,000 |
| 19 Nov 2009 | JPY | 402 | 405 | 393 | 397 | 397 | -4 (-1.00%) | 236,000 |
| 18 Nov 2009 | JPY | 401 | 408 | 397 | 401 | 401 | +1 (+0.25%) | 280,000 |
| 17 Nov 2009 | JPY | 396 | 401 | 390 | 400 | 400 | +6 (+1.52%) | 232,000 |
| 16 Nov 2009 | JPY | 392 | 394 | 387 | 394 | 394 | -2 (-0.51%) | 273,000 |
