| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2009 | JPY | 156 | 161.7 | 150 | 153 | 153 | -3 (-1.92%) | 572,600 |
| 24 Dec 2009 | JPY | 169 | 169 | 153 | 156 | 156 | +7 (+4.70%) | 1,031,200 |
| 22 Dec 2009 | JPY | 130.1 | 149 | 130.1 | 149 | 149 | +20 (+15.50%) | 399,200 |
| 21 Dec 2009 | JPY | 130.9 | 132.6 | 129 | 129 | 129 | -1.1 (-0.85%) | 70,300 |
| 18 Dec 2009 | JPY | 129.4 | 131.4 | 128 | 130.1 | 130.1 | -3.3 (-2.47%) | 73,000 |
| 17 Dec 2009 | JPY | 129.3 | 134 | 129.3 | 133.4 | 133.4 | +2.9 (+2.22%) | 33,100 |
| 16 Dec 2009 | JPY | 129.8 | 135 | 128.7 | 130.5 | 130.5 | -0.5 (-0.38%) | 88,800 |
| 15 Dec 2009 | JPY | 122.9 | 135 | 121 | 131 | 131 | +7 (+5.65%) | 71,200 |
| 14 Dec 2009 | JPY | 126.7 | 129.1 | 124 | 124 | 124 | -5 (-3.88%) | 78,500 |
| 11 Dec 2009 | JPY | 130.1 | 132.3 | 127 | 129 | 129 | -0.7 (-0.54%) | 91,800 |
| 10 Dec 2009 | JPY | 128.6 | 133.9 | 126.3 | 129.7 | 129.7 | -0.1 (-0.08%) | 56,200 |
| 9 Dec 2009 | JPY | 127.5 | 134.1 | 126.2 | 129.8 | 129.8 | -2.7 (-2.04%) | 69,400 |
| 8 Dec 2009 | JPY | 137.8 | 140.1 | 129 | 132.5 | 132.5 | -6.5 (-4.68%) | 142,200 |
| 7 Dec 2009 | JPY | 139.5 | 142.2 | 137.9 | 139 | 139 | -2.5 (-1.77%) | 106,800 |
| 4 Dec 2009 | JPY | 138 | 142.2 | 135.6 | 141.5 | 141.5 | -2.8 (-1.94%) | 151,900 |
| 3 Dec 2009 | JPY | 133.9 | 144.3 | 133.9 | 144.3 | 144.3 | +8.4 (+6.18%) | 218,600 |
| 2 Dec 2009 | JPY | 139.2 | 139.2 | 132.5 | 135.9 | 135.9 | +0.6 (+0.44%) | 133,800 |
| 1 Dec 2009 | JPY | 130 | 140 | 129.7 | 135.3 | 135.3 | +4.4 (+3.36%) | 363,700 |
| 30 Nov 2009 | JPY | 124 | 133.4 | 124 | 130.9 | 130.9 | +6.5 (+5.23%) | 182,000 |
| 27 Nov 2009 | JPY | 123.5 | 126.8 | 122.7 | 124.4 | 124.4 | -0.4 (-0.32%) | 230,200 |
| 26 Nov 2009 | JPY | 127 | 129.6 | 124.1 | 124.8 | 124.8 | -0.6 (-0.48%) | 140,900 |
| 25 Nov 2009 | JPY | 127.9 | 129.7 | 123.8 | 125.4 | 125.4 | -2.1 (-1.65%) | 233,400 |
| 24 Nov 2009 | JPY | 137 | 138.5 | 122.2 | 127.5 | 127.5 | -3.5 (-2.67%) | 360,700 |
| 20 Nov 2009 | JPY | 130 | 132.5 | 128.1 | 131 | 131 | -3.7 (-2.75%) | 673,300 |
| 19 Nov 2009 | JPY | 130 | 134.7 | 115 | 134.7 | 134.7 | +8.4 (+6.65%) | 344,900 |
| 18 Nov 2009 | JPY | 141 | 144 | 125.8 | 126.3 | 126.3 | -8.7 (-6.44%) | 337,200 |
| 17 Nov 2009 | JPY | 142.1 | 144.9 | 125.2 | 135 | 135 | -5.1 (-3.64%) | 545,200 |
| 16 Nov 2009 | JPY | 145 | 147.7 | 140.1 | 140.1 | 140.1 | -20 (-12.49%) | 608,000 |
| 13 Nov 2009 | JPY | 162.2 | 164.9 | 160.1 | 160.1 | 160.1 | -20 (-11.10%) | 318,100 |
| 12 Nov 2009 | JPY | 210.1 | 210.1 | 180.1 | 180.1 | 180.1 | -30 (-14.28%) | 33,900 |
