| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | JPY | 538 | 548 | 538 | 540 | 540 | -8 (-1.46%) | 44,000 |
| 30 Dec 2008 | JPY | 541 | 549 | 531 | 548 | 548 | +7 (+1.29%) | 69,000 |
| 29 Dec 2008 | JPY | 527 | 541 | 526 | 541 | 541 | +17 (+3.24%) | 219,000 |
| 26 Dec 2008 | JPY | 518 | 524 | 515 | 524 | 524 | +9 (+1.75%) | 370,000 |
| 25 Dec 2008 | JPY | 515.309 | 515.309 | 515 | 515 | 515 | +9 (+1.78%) | 184,000 |
| 24 Dec 2008 | JPY | 533 | 533 | 506 | 506 | 506 | -26 (-4.89%) | 646,000 |
| 22 Dec 2008 | JPY | 535 | 535 | 532 | 532 | 532 | +10 (+1.92%) | 126,000 |
| 19 Dec 2008 | JPY | 532 | 532 | 522 | 522 | 522 | -9 (-1.69%) | 265,000 |
| 18 Dec 2008 | JPY | 539 | 539 | 531 | 531 | 531 | -2 (-0.38%) | 290,000 |
| 17 Dec 2008 | JPY | 527 | 533 | 527 | 533 | 533 | +7 (+1.33%) | 93,000 |
| 16 Dec 2008 | JPY | 534 | 534 | 526 | 526 | 526 | -37 (-6.57%) | 154,000 |
| 15 Dec 2008 | JPY | 565 | 565 | 563 | 563 | 563 | +33 (+6.23%) | 251,000 |
| 12 Dec 2008 | JPY | 549 | 549 | 530 | 530 | 530 | -19 (-3.46%) | 251,000 |
| 11 Dec 2008 | JPY | 536 | 549 | 536 | 549 | 549 | +21 (+3.98%) | 251,000 |
| 10 Dec 2008 | JPY | 534 | 534 | 528 | 528 | 528 | -5 (-0.94%) | 251,000 |
| 9 Dec 2008 | JPY | 538 | 538 | 533 | 533 | 533 | -6 (-1.11%) | 251,000 |
| 8 Dec 2008 | JPY | 520 | 539 | 520 | 539 | 539 | +32 (+6.31%) | 251,000 |
| 5 Dec 2008 | JPY | 506 | 507 | 506 | 507 | 507 | +2 (+0.40%) | 251,000 |
| 4 Dec 2008 | JPY | 513 | 513 | 505 | 505 | 505 | -8 (-1.56%) | 251,000 |
| 3 Dec 2008 | JPY | 508 | 513 | 508 | 513 | 513 | +9 (+1.79%) | 251,000 |
| 2 Dec 2008 | JPY | 537 | 537 | 504 | 504 | 504 | -33 (-6.15%) | 251,000 |
| 1 Dec 2008 | JPY | 544 | 544 | 537 | 537 | 537 | -7 (-1.29%) | 251,000 |
| 28 Nov 2008 | JPY | 534 | 544 | 534 | 544 | 544 | +11 (+2.06%) | 251,000 |
| 27 Nov 2008 | JPY | 518 | 533 | 518 | 533 | 533 | +13 (+2.50%) | 251,000 |
| 26 Nov 2008 | JPY | 525 | 525 | 520 | 520 | 520 | -24 (-4.41%) | 251,000 |
| 25 Nov 2008 | JPY | 534 | 544 | 534 | 544 | 544 | +11 (+2.06%) | 251,000 |
| 21 Nov 2008 | JPY | 522 | 533 | 522 | 533 | 533 | +11 (+2.11%) | 253,000 |
| 20 Nov 2008 | JPY | 532 | 532 | 522 | 522 | 522 | -9 (-1.69%) | 253,000 |
| 19 Nov 2008 | JPY | 520 | 531 | 520 | 531 | 531 | +10 (+1.92%) | 253,000 |
| 18 Nov 2008 | JPY | 507 | 521 | 507 | 521 | 521 | +15 (+2.96%) | 253,000 |
