| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 495 | 495 | 474 | 480 | 480 | -14 (-2.83%) | 38,300 |
| 17 Dec 2009 | JPY | 482 | 494 | 475 | 494 | 494 | +12 (+2.49%) | 17,500 |
| 16 Dec 2009 | JPY | 489 | 489 | 475 | 482 | 482 | +11 (+2.34%) | 17,100 |
| 15 Dec 2009 | JPY | 474 | 476 | 466 | 471 | 471 | +2 (+0.43%) | 11,300 |
| 14 Dec 2009 | JPY | 475 | 476 | 462 | 469 | 469 | -13 (-2.70%) | 28,700 |
| 11 Dec 2009 | JPY | 457 | 490 | 455 | 482 | 482 | +33 (+7.35%) | 72,600 |
| 10 Dec 2009 | JPY | 437 | 455 | 432 | 449 | 449 | +18 (+4.18%) | 46,000 |
| 9 Dec 2009 | JPY | 428 | 440 | 426 | 431 | 431 | +5 (+1.17%) | 37,300 |
| 8 Dec 2009 | JPY | 436 | 437 | 426 | 426 | 426 | -6 (-1.39%) | 45,900 |
| 7 Dec 2009 | JPY | 429 | 446 | 429 | 432 | 432 | +7 (+1.65%) | 41,800 |
| 4 Dec 2009 | JPY | 441 | 442 | 424 | 425 | 425 | -13 (-2.97%) | 61,700 |
| 3 Dec 2009 | JPY | 442 | 442 | 431 | 438 | 438 | -5 (-1.13%) | 59,200 |
| 2 Dec 2009 | JPY | 450 | 452 | 438 | 443 | 443 | -11 (-2.42%) | 22,500 |
| 1 Dec 2009 | JPY | 447 | 454 | 441 | 454 | 454 | +8 (+1.79%) | 20,600 |
| 30 Nov 2009 | JPY | 438 | 449 | 437 | 446 | 446 | +7 (+1.59%) | 25,700 |
| 27 Nov 2009 | JPY | 446 | 446 | 435 | 439 | 439 | -7 (-1.57%) | 9,600 |
| 26 Nov 2009 | JPY | 448 | 453 | 440 | 446 | 446 | -3 (-0.67%) | 23,500 |
| 25 Nov 2009 | JPY | 449 | 450 | 444 | 449 | 449 | -1 (-0.22%) | 8,300 |
| 24 Nov 2009 | JPY | 459 | 459 | 446 | 450 | 450 | -9 (-1.96%) | 14,500 |
| 20 Nov 2009 | JPY | 458 | 460 | 450 | 459 | 459 | +6 (+1.32%) | 27,000 |
| 19 Nov 2009 | JPY | 459 | 463 | 447 | 453 | 453 | -6 (-1.31%) | 27,300 |
| 18 Nov 2009 | JPY | 466 | 466 | 459 | 459 | 459 | -3 (-0.65%) | 14,000 |
| 17 Nov 2009 | JPY | 460 | 465 | 451 | 462 | 462 | +6 (+1.32%) | 13,300 |
| 16 Nov 2009 | JPY | 457 | 458 | 455 | 456 | 456 | -2 (-0.44%) | 11,300 |
| 13 Nov 2009 | JPY | 468 | 470 | 455 | 458 | 458 | -10 (-2.14%) | 30,000 |
| 12 Nov 2009 | JPY | 479 | 479 | 461 | 468 | 468 | -11 (-2.30%) | 15,100 |
| 11 Nov 2009 | JPY | 486 | 491 | 479 | 479 | 479 | -5 (-1.03%) | 11,200 |
| 10 Nov 2009 | JPY | 493 | 495 | 484 | 484 | 484 | -4 (-0.82%) | 15,000 |
| 9 Nov 2009 | JPY | 490 | 499 | 482 | 488 | 488 | -4 (-0.81%) | 37,300 |
| 6 Nov 2009 | JPY | 498 | 498 | 492 | 492 | 492 | -6 (-1.20%) | 6,600 |
