| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 796.6667 | 818.3333 | 796.6667 | 815 | 815 | +8.333 (+1.03%) | 2,915,700 |
| 17 Dec 2009 | JPY | 810 | 815 | 796.6667 | 806.6667 | 806.6667 | -8.333 (-1.02%) | 4,710,900 |
| 16 Dec 2009 | JPY | 820 | 838.3333 | 803.3333 | 815 | 815 | +16.667 (+2.09%) | 6,564,300 |
| 15 Dec 2009 | JPY | 786.6667 | 806.6667 | 786.6667 | 798.3333 | 798.3333 | +5 (+0.63%) | 3,566,100 |
| 14 Dec 2009 | JPY | 798.3333 | 810 | 790 | 793.3333 | 793.3333 | -6.667 (-0.83%) | 3,071,400 |
| 11 Dec 2009 | JPY | 795 | 801.6667 | 785 | 800 | 800 | +3.333 (+0.42%) | 6,858,900 |
| 10 Dec 2009 | JPY | 798.3333 | 811.6667 | 786.6667 | 796.6667 | 796.6667 | 0.0 (0.0%) | 4,790,700 |
| 9 Dec 2009 | JPY | 786.6667 | 798.3333 | 783.3333 | 796.6667 | 796.6667 | 0.0 (0.0%) | 4,572,000 |
| 8 Dec 2009 | JPY | 818.3333 | 831.6667 | 791.6667 | 796.6667 | 796.6667 | -18.333 (-2.25%) | 6,111,000 |
| 7 Dec 2009 | JPY | 816.6667 | 820 | 806.6667 | 815 | 815 | +15 (+1.88%) | 4,626,900 |
| 4 Dec 2009 | JPY | 805 | 811.6667 | 791.6667 | 800 | 800 | +1.667 (+0.21%) | 5,268,600 |
| 3 Dec 2009 | JPY | 790 | 801.6667 | 770 | 798.3333 | 798.3333 | +15 (+1.91%) | 7,932,900 |
| 2 Dec 2009 | JPY | 768.3333 | 791.6667 | 768.3333 | 783.3333 | 783.3333 | +8.333 (+1.08%) | 6,120,300 |
| 1 Dec 2009 | JPY | 743.3333 | 775 | 741.6667 | 775 | 775 | +18.333 (+2.42%) | 5,700,000 |
| 30 Nov 2009 | JPY | 728.3333 | 756.6667 | 728.3333 | 756.6667 | 756.6667 | +31.667 (+4.37%) | 5,690,400 |
| 27 Nov 2009 | JPY | 703.3333 | 736.6667 | 696.6667 | 725 | 725 | +8.333 (+1.16%) | 8,799,900 |
| 26 Nov 2009 | JPY | 710 | 720 | 705 | 716.6667 | 716.6667 | -6.667 (-0.92%) | 3,254,100 |
| 25 Nov 2009 | JPY | 728.3333 | 735 | 718.3333 | 723.3333 | 723.3333 | -3.333 (-0.46%) | 2,802,900 |
| 24 Nov 2009 | JPY | 728.3333 | 731.6667 | 716.6667 | 726.6667 | 726.6667 | -16.667 (-2.24%) | 5,062,800 |
| 20 Nov 2009 | JPY | 726.6667 | 745 | 718.3333 | 743.3333 | 743.3333 | +3.333 (+0.45%) | 6,521,100 |
| 19 Nov 2009 | JPY | 755 | 755 | 723.3333 | 740 | 740 | -13.333 (-1.77%) | 5,062,500 |
| 18 Nov 2009 | JPY | 750 | 756.6667 | 743.3333 | 753.3333 | 753.3333 | -10 (-1.31%) | 3,807,900 |
| 17 Nov 2009 | JPY | 751.6667 | 763.3333 | 736.6667 | 763.3333 | 763.3333 | +15 (+2.00%) | 6,687,000 |
| 16 Nov 2009 | JPY | 738.3333 | 758.3333 | 736.6667 | 748.3333 | 748.3333 | +1.667 (+0.22%) | 4,610,700 |
| 13 Nov 2009 | JPY | 731.6667 | 750 | 725 | 746.6667 | 746.6667 | +8.333 (+1.13%) | 6,220,500 |
| 12 Nov 2009 | JPY | 746.6667 | 748.3333 | 721.6667 | 738.3333 | 738.3333 | -6.667 (-0.89%) | 4,853,700 |
| 11 Nov 2009 | JPY | 746.6667 | 758.3333 | 745 | 745 | 745 | +1.667 (+0.22%) | 3,473,700 |
| 10 Nov 2009 | JPY | 770 | 770 | 740 | 743.3333 | 743.3333 | -15 (-1.98%) | 6,043,500 |
| 9 Nov 2009 | JPY | 721.6667 | 763.3333 | 720 | 758.3333 | 758.3333 | +60 (+8.59%) | 14,184,900 |
| 6 Nov 2009 | JPY | 706.6667 | 710 | 688.3333 | 698.3333 | 698.3333 | -5 (-0.71%) | 5,175,900 |
