| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 376 | 380 | 374 | 376 | 376 | -3 (-0.79%) | 234,000 |
| 25 Dec 2009 | JPY | 386 | 391 | 378 | 379 | 379 | -10 (-2.57%) | 421,900 |
| 24 Dec 2009 | JPY | 382 | 391 | 381 | 389 | 389 | +8 (+2.10%) | 236,900 |
| 22 Dec 2009 | JPY | 378 | 387 | 376 | 381 | 381 | -2 (-0.52%) | 231,500 |
| 21 Dec 2009 | JPY | 379 | 388 | 379 | 383 | 383 | +2 (+0.52%) | 138,300 |
| 18 Dec 2009 | JPY | 381 | 383 | 376 | 381 | 381 | -5 (-1.30%) | 227,100 |
| 17 Dec 2009 | JPY | 393 | 393 | 385 | 386 | 386 | -3 (-0.77%) | 132,300 |
| 16 Dec 2009 | JPY | 393 | 398 | 389 | 389 | 389 | -5 (-1.27%) | 182,800 |
| 15 Dec 2009 | JPY | 390 | 398 | 389 | 394 | 394 | +5 (+1.29%) | 254,600 |
| 14 Dec 2009 | JPY | 394 | 398 | 386 | 389 | 389 | -8 (-2.02%) | 164,700 |
| 11 Dec 2009 | JPY | 391 | 399 | 387 | 397 | 397 | +11 (+2.85%) | 309,400 |
| 10 Dec 2009 | JPY | 397 | 403 | 385 | 386 | 386 | -12 (-3.02%) | 228,000 |
| 9 Dec 2009 | JPY | 392 | 406 | 391 | 398 | 398 | +4 (+1.02%) | 375,200 |
| 8 Dec 2009 | JPY | 400 | 404 | 391 | 394 | 394 | -5 (-1.25%) | 467,400 |
| 7 Dec 2009 | JPY | 406 | 409 | 396 | 399 | 399 | -3 (-0.75%) | 389,700 |
| 4 Dec 2009 | JPY | 391 | 407 | 391 | 402 | 402 | +21 (+5.51%) | 1,659,500 |
| 3 Dec 2009 | JPY | 382 | 383 | 370 | 381 | 381 | -1 (-0.26%) | 349,200 |
| 2 Dec 2009 | JPY | 380 | 386 | 378 | 382 | 382 | -2 (-0.52%) | 249,000 |
| 1 Dec 2009 | JPY | 366 | 385 | 366 | 384 | 384 | +15 (+4.07%) | 535,800 |
| 30 Nov 2009 | JPY | 358 | 369 | 358 | 369 | 369 | +15 (+4.24%) | 273,700 |
| 27 Nov 2009 | JPY | 360 | 366 | 352 | 354 | 354 | -12 (-3.28%) | 608,100 |
| 26 Nov 2009 | JPY | 361 | 370 | 361 | 366 | 366 | +9 (+2.52%) | 320,400 |
| 25 Nov 2009 | JPY | 357 | 359 | 348 | 357 | 357 | -1 (-0.28%) | 299,800 |
| 24 Nov 2009 | JPY | 377 | 379 | 355 | 358 | 358 | -13 (-3.50%) | 433,400 |
| 20 Nov 2009 | JPY | 360 | 371 | 360 | 371 | 371 | +7 (+1.92%) | 387,200 |
| 19 Nov 2009 | JPY | 371 | 371 | 357 | 364 | 364 | -2 (-0.55%) | 328,400 |
| 18 Nov 2009 | JPY | 369 | 374 | 358 | 366 | 366 | -8 (-2.14%) | 708,600 |
| 17 Nov 2009 | JPY | 395 | 397 | 371 | 374 | 374 | -21 (-5.32%) | 623,700 |
| 16 Nov 2009 | JPY | 410 | 417 | 390 | 395 | 395 | -13 (-3.19%) | 638,400 |
| 13 Nov 2009 | JPY | 400 | 409 | 400 | 408 | 408 | +8 (+2%) | 625,000 |
