| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 349 | 353 | 346 | 348 | 348 | +2 (+0.58%) | 57,700 |
| 25 Dec 2009 | JPY | 341 | 348 | 341 | 346 | 346 | 0.0 (0.0%) | 55,200 |
| 24 Dec 2009 | JPY | 350 | 350 | 344 | 346 | 346 | -8 (-2.26%) | 81,400 |
| 22 Dec 2009 | JPY | 345 | 360 | 345 | 354 | 354 | +10 (+2.91%) | 328,500 |
| 21 Dec 2009 | JPY | 340 | 350 | 334 | 344 | 344 | +5 (+1.47%) | 161,700 |
| 18 Dec 2009 | JPY | 346 | 347 | 338 | 339 | 339 | -12 (-3.42%) | 212,300 |
| 17 Dec 2009 | JPY | 351 | 354 | 347 | 351 | 351 | +1 (+0.29%) | 166,100 |
| 16 Dec 2009 | JPY | 350 | 352 | 338 | 350 | 350 | +18 (+5.42%) | 235,200 |
| 15 Dec 2009 | JPY | 330 | 337 | 325 | 332 | 332 | +2 (+0.61%) | 433,800 |
| 14 Dec 2009 | JPY | 337 | 340 | 323 | 330 | 330 | -10 (-2.94%) | 201,400 |
| 11 Dec 2009 | JPY | 336 | 342 | 328 | 340 | 340 | +9 (+2.72%) | 298,100 |
| 10 Dec 2009 | JPY | 345 | 349 | 325 | 331 | 331 | -14 (-4.06%) | 261,800 |
| 9 Dec 2009 | JPY | 347 | 349 | 341 | 345 | 345 | 0.0 (0.0%) | 155,400 |
| 8 Dec 2009 | JPY | 349 | 351 | 341 | 345 | 345 | -4 (-1.15%) | 192,400 |
| 7 Dec 2009 | JPY | 353 | 353 | 345 | 349 | 349 | +5 (+1.45%) | 172,900 |
| 4 Dec 2009 | JPY | 338 | 347 | 336 | 344 | 344 | +1 (+0.29%) | 152,400 |
| 3 Dec 2009 | JPY | 331 | 344 | 328 | 343 | 343 | +13 (+3.94%) | 469,500 |
| 2 Dec 2009 | JPY | 339 | 339 | 322 | 330 | 330 | -8 (-2.37%) | 395,500 |
| 1 Dec 2009 | JPY | 331 | 342 | 325 | 338 | 338 | +7 (+2.11%) | 407,700 |
| 30 Nov 2009 | JPY | 332 | 333 | 324 | 331 | 331 | +4 (+1.22%) | 332,100 |
| 27 Nov 2009 | JPY | 318 | 336 | 315 | 327 | 327 | +9 (+2.83%) | 616,500 |
| 26 Nov 2009 | JPY | 312 | 327 | 312 | 318 | 318 | +7 (+2.25%) | 313,000 |
| 25 Nov 2009 | JPY | 313 | 314 | 302 | 311 | 311 | -16 (-4.89%) | 706,000 |
| 24 Nov 2009 | JPY | 335 | 335 | 321 | 327 | 327 | -16 (-4.66%) | 218,300 |
| 20 Nov 2009 | JPY | 336 | 348 | 332 | 343 | 343 | +7 (+2.08%) | 230,700 |
| 19 Nov 2009 | JPY | 360 | 366 | 314 | 336 | 336 | -20 (-5.62%) | 613,400 |
| 18 Nov 2009 | JPY | 375 | 377 | 353 | 356 | 356 | -24 (-6.32%) | 229,600 |
| 17 Nov 2009 | JPY | 391 | 393 | 379 | 380 | 380 | -11 (-2.81%) | 162,900 |
| 16 Nov 2009 | JPY | 394 | 400 | 388 | 391 | 391 | -3 (-0.76%) | 69,900 |
| 13 Nov 2009 | JPY | 395 | 399 | 385 | 394 | 394 | -2 (-0.51%) | 187,600 |
