| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 451 | 460 | 442 | 460 | 460 | +8 (+1.77%) | 3,900 |
| 17 Dec 2009 | JPY | 452 | 460 | 451 | 452 | 452 | 0.0 (0.0%) | 1,600 |
| 16 Dec 2009 | JPY | 460 | 460 | 451 | 452 | 452 | -8 (-1.74%) | 1,700 |
| 15 Dec 2009 | JPY | 485 | 485 | 456 | 460 | 460 | +10 (+2.22%) | 8,400 |
| 14 Dec 2009 | JPY | 460 | 460 | 450 | 450 | 450 | -17 (-3.64%) | 8,900 |
| 11 Dec 2009 | JPY | 457 | 467 | 452 | 467 | 467 | +11 (+2.41%) | 3,400 |
| 10 Dec 2009 | JPY | 449 | 460 | 449 | 456 | 456 | +5 (+1.11%) | 3,400 |
| 9 Dec 2009 | JPY | 452 | 452 | 451 | 451 | 451 | -1 (-0.22%) | 1,500 |
| 8 Dec 2009 | JPY | 455 | 457 | 451 | 452 | 452 | 0.0 (0.0%) | 1,300 |
| 7 Dec 2009 | JPY | 460 | 461 | 450 | 452 | 452 | -3 (-0.66%) | 11,400 |
| 4 Dec 2009 | JPY | 455 | 455 | 455 | 455 | 455 | -2 (-0.44%) | 400 |
| 3 Dec 2009 | JPY | 455 | 460 | 455 | 457 | 457 | +7 (+1.56%) | 600 |
| 2 Dec 2009 | JPY | 461 | 461 | 444 | 450 | 450 | -11 (-2.39%) | 9,300 |
| 1 Dec 2009 | JPY | 461 | 461 | 461 | 461 | 461 | -14 (-2.95%) | 500 |
| 30 Nov 2009 | JPY | 456 | 475 | 456 | 475 | 475 | +15 (+3.26%) | 7,300 |
| 27 Nov 2009 | JPY | 460 | 460 | 455 | 460 | 460 | -8 (-1.71%) | 5,600 |
| 26 Nov 2009 | JPY | 470 | 470 | 460 | 468 | 468 | +8 (+1.74%) | 4,500 |
| 25 Nov 2009 | JPY | 460 | 465 | 455 | 460 | 460 | +10 (+2.22%) | 11,700 |
| 24 Nov 2009 | JPY | 470 | 470 | 450 | 450 | 450 | -20 (-4.26%) | 30,500 |
| 20 Nov 2009 | JPY | 460 | 475 | 460 | 470 | 470 | +10 (+2.17%) | 5,100 |
| 19 Nov 2009 | JPY | 466 | 467 | 450 | 460 | 460 | -10 (-2.13%) | 4,100 |
| 18 Nov 2009 | JPY | 481 | 481 | 470 | 470 | 470 | -11 (-2.29%) | 1,200 |
| 17 Nov 2009 | JPY | 481 | 481 | 481 | 481 | 481 | -18 (-3.61%) | 100 |
| 16 Nov 2009 | JPY | 499 | 499 | 499 | 499 | 499 | 0.0 (0.0%) | 0 |
| 13 Nov 2009 | JPY | 480 | 499 | 480 | 499 | 499 | +8 (+1.63%) | 800 |
| 12 Nov 2009 | JPY | 495 | 495 | 491 | 491 | 491 | -1 (-0.20%) | 1,400 |
| 11 Nov 2009 | JPY | 492 | 492 | 492 | 492 | 492 | -3 (-0.61%) | 400 |
| 10 Nov 2009 | JPY | 491 | 500 | 491 | 495 | 495 | +4 (+0.81%) | 2,800 |
| 9 Nov 2009 | JPY | 489 | 491 | 489 | 491 | 491 | +2 (+0.41%) | 1,300 |
| 6 Nov 2009 | JPY | 482 | 489 | 482 | 489 | 489 | +4 (+0.82%) | 300 |
