| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | JPY | 718 | 722 | 704 | 714 | 714 | -6 (-0.83%) | 2,441,000 |
| 28 Dec 2009 | JPY | 708 | 730 | 706 | 720 | 720 | 0.0 (0.0%) | 5,153,000 |
| 25 Dec 2009 | JPY | 706 | 724 | 706 | 720 | 720 | +18 (+2.56%) | 5,597,500 |
| 24 Dec 2009 | JPY | 726 | 730 | 696 | 702 | 702 | -22 (-3.04%) | 8,553,000 |
| 22 Dec 2009 | JPY | 698 | 732 | 698 | 724 | 724 | +24 (+3.43%) | 11,146,500 |
| 21 Dec 2009 | JPY | 676 | 700 | 672 | 700 | 700 | +28 (+4.17%) | 7,907,000 |
| 18 Dec 2009 | JPY | 672 | 674 | 646 | 672 | 672 | +6 (+0.90%) | 8,727,500 |
| 17 Dec 2009 | JPY | 662 | 684 | 658 | 666 | 666 | +2 (+0.30%) | 9,946,500 |
| 16 Dec 2009 | JPY | 658 | 676 | 648 | 664 | 664 | +36 (+5.73%) | 11,432,500 |
| 15 Dec 2009 | JPY | 598 | 636 | 596 | 628 | 628 | +32 (+5.37%) | 10,955,500 |
| 14 Dec 2009 | JPY | 588 | 600 | 582 | 596 | 596 | +8 (+1.36%) | 3,206,500 |
| 11 Dec 2009 | JPY | 594 | 596 | 576 | 588 | 588 | 0.0 (0.0%) | 4,501,500 |
| 10 Dec 2009 | JPY | 586 | 610 | 584 | 588 | 588 | -8 (-1.34%) | 6,384,000 |
| 9 Dec 2009 | JPY | 600 | 602 | 582 | 596 | 596 | -12 (-1.97%) | 6,600,500 |
| 8 Dec 2009 | JPY | 594 | 610 | 578 | 608 | 608 | -46 (-7.03%) | 38,094,500 |
| 7 Dec 2009 | JPY | 668 | 668 | 646 | 654 | 654 | +14 (+2.19%) | 6,179,500 |
| 4 Dec 2009 | JPY | 620 | 652 | 612 | 640 | 640 | +12 (+1.91%) | 7,518,000 |
| 3 Dec 2009 | JPY | 652 | 658 | 620 | 628 | 628 | -18 (-2.79%) | 7,538,000 |
| 2 Dec 2009 | JPY | 638 | 700 | 628 | 646 | 646 | +18 (+2.87%) | 8,719,000 |
| 1 Dec 2009 | JPY | 592 | 658 | 582 | 628 | 628 | +56 (+9.79%) | 16,407,500 |
| 30 Nov 2009 | JPY | 584 | 608 | 572 | 572 | 572 | +12 (+2.14%) | 22,349,500 |
| 27 Nov 2009 | JPY | 558 | 580 | 532 | 560 | 560 | -12 (-2.10%) | 20,904,000 |
| 26 Nov 2009 | JPY | 560 | 592 | 556 | 572 | 572 | -6 (-1.04%) | 8,994,000 |
| 25 Nov 2009 | JPY | 596 | 604 | 576 | 578 | 578 | -32 (-5.25%) | 5,099,500 |
| 24 Nov 2009 | JPY | 650 | 656 | 598 | 610 | 610 | -40 (-6.15%) | 5,379,500 |
| 20 Nov 2009 | JPY | 638 | 668 | 632 | 650 | 650 | +4 (+0.62%) | 3,821,000 |
| 19 Nov 2009 | JPY | 636 | 654 | 632 | 646 | 646 | 0.0 (0.0%) | 6,677,000 |
| 18 Nov 2009 | JPY | 624 | 646 | 616 | 646 | 646 | -128 (-16.54%) | 11,494,500 |
| 17 Nov 2009 | JPY | 794 | 814 | 766 | 774 | 774 | -10 (-1.28%) | 3,703,000 |
| 16 Nov 2009 | JPY | 814 | 824 | 782 | 784 | 784 | -40 (-4.85%) | 3,418,500 |
