| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 46 | 46 | 45 | 46 | 46 | -1 (-2.13%) | 30,300 |
| 17 Dec 2009 | JPY | 48 | 48 | 45 | 47 | 47 | 0.0 (0.0%) | 39,700 |
| 16 Dec 2009 | JPY | 47 | 50 | 47 | 47 | 47 | 0.0 (0.0%) | 50,100 |
| 15 Dec 2009 | JPY | 47 | 50 | 47 | 47 | 47 | -1 (-2.08%) | 76,700 |
| 14 Dec 2009 | JPY | 46 | 49 | 46 | 48 | 48 | 0.0 (0.0%) | 15,000 |
| 11 Dec 2009 | JPY | 47 | 48 | 46 | 48 | 48 | -1 (-2.04%) | 43,800 |
| 10 Dec 2009 | JPY | 50 | 50 | 48 | 49 | 49 | 0.0 (0.0%) | 31,600 |
| 9 Dec 2009 | JPY | 49 | 50 | 48 | 49 | 49 | -1 (-2%) | 36,400 |
| 8 Dec 2009 | JPY | 49 | 54 | 48 | 50 | 50 | -1 (-1.96%) | 84,600 |
| 7 Dec 2009 | JPY | 50 | 51 | 48 | 51 | 51 | +3 (+6.25%) | 38,800 |
| 4 Dec 2009 | JPY | 48 | 52 | 48 | 48 | 48 | +1 (+2.13%) | 118,000 |
| 3 Dec 2009 | JPY | 48 | 51 | 47 | 47 | 47 | -1 (-2.08%) | 130,500 |
| 2 Dec 2009 | JPY | 46 | 50 | 45 | 48 | 48 | +2 (+4.35%) | 135,100 |
| 1 Dec 2009 | JPY | 47 | 47 | 43 | 46 | 46 | -2 (-4.17%) | 159,700 |
| 30 Nov 2009 | JPY | 42 | 58 | 42 | 48 | 48 | +8 (+20%) | 375,700 |
| 27 Nov 2009 | JPY | 41 | 43 | 40 | 40 | 40 | -2 (-4.76%) | 32,600 |
| 26 Nov 2009 | JPY | 38 | 42 | 38 | 42 | 42 | +1 (+2.44%) | 61,000 |
| 25 Nov 2009 | JPY | 41 | 43 | 37 | 41 | 41 | -5 (-10.87%) | 253,000 |
| 24 Nov 2009 | JPY | 47 | 49 | 46 | 46 | 46 | -3 (-6.12%) | 26,600 |
| 20 Nov 2009 | JPY | 48 | 50 | 47 | 49 | 49 | +2 (+4.26%) | 33,700 |
| 19 Nov 2009 | JPY | 48 | 49 | 46 | 47 | 47 | -4 (-7.84%) | 81,500 |
| 18 Nov 2009 | JPY | 54 | 55 | 50 | 51 | 51 | -7 (-12.07%) | 105,300 |
| 17 Nov 2009 | JPY | 58 | 61 | 55 | 58 | 58 | +1 (+1.75%) | 79,700 |
| 16 Nov 2009 | JPY | 60 | 63 | 56 | 57 | 57 | -3 (-5%) | 67,800 |
| 13 Nov 2009 | JPY | 53 | 60 | 53 | 60 | 60 | +7 (+13.21%) | 95,200 |
| 12 Nov 2009 | JPY | 56 | 56 | 53 | 53 | 53 | -2 (-3.64%) | 33,900 |
| 11 Nov 2009 | JPY | 58 | 60 | 55 | 55 | 55 | -2 (-3.51%) | 81,800 |
| 10 Nov 2009 | JPY | 52 | 65 | 51 | 57 | 57 | +5 (+9.62%) | 273,300 |
| 9 Nov 2009 | JPY | 53 | 53 | 50 | 52 | 52 | -2 (-3.70%) | 23,000 |
| 6 Nov 2009 | JPY | 55 | 57 | 54 | 54 | 54 | -1 (-1.82%) | 20,600 |
