| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2009 | JPY | 1,482 | 1,484 | 1,447 | 1,472 | 1,472 | -19 (-1.27%) | 118,300 |
| 17 Dec 2009 | JPY | 1,499 | 1,514 | 1,487 | 1,491 | 1,491 | -9 (-0.60%) | 70,600 |
| 16 Dec 2009 | JPY | 1,489 | 1,537 | 1,481 | 1,500 | 1,500 | +11 (+0.74%) | 90,700 |
| 15 Dec 2009 | JPY | 1,494 | 1,499 | 1,480 | 1,489 | 1,489 | -7 (-0.47%) | 41,200 |
| 14 Dec 2009 | JPY | 1,491 | 1,500 | 1,477 | 1,496 | 1,496 | -25 (-1.64%) | 78,400 |
| 11 Dec 2009 | JPY | 1,505 | 1,523 | 1,488 | 1,521 | 1,521 | +16 (+1.06%) | 117,000 |
| 10 Dec 2009 | JPY | 1,560 | 1,560 | 1,501 | 1,505 | 1,505 | -74 (-4.69%) | 114,800 |
| 9 Dec 2009 | JPY | 1,579 | 1,585 | 1,531 | 1,579 | 1,579 | -3 (-0.19%) | 49,200 |
| 8 Dec 2009 | JPY | 1,579 | 1,593 | 1,558 | 1,582 | 1,582 | -10 (-0.63%) | 60,700 |
| 7 Dec 2009 | JPY | 1,620 | 1,627 | 1,577 | 1,592 | 1,592 | +2 (+0.13%) | 57,000 |
| 4 Dec 2009 | JPY | 1,588 | 1,618 | 1,579 | 1,590 | 1,590 | -28 (-1.73%) | 55,300 |
| 3 Dec 2009 | JPY | 1,584 | 1,620 | 1,572 | 1,618 | 1,618 | +64 (+4.12%) | 93,800 |
| 2 Dec 2009 | JPY | 1,551 | 1,567 | 1,521 | 1,554 | 1,554 | +12 (+0.78%) | 115,500 |
| 1 Dec 2009 | JPY | 1,490 | 1,554 | 1,484 | 1,542 | 1,542 | +44 (+2.94%) | 104,000 |
| 30 Nov 2009 | JPY | 1,487 | 1,519 | 1,484 | 1,498 | 1,498 | +4 (+0.27%) | 93,400 |
| 27 Nov 2009 | JPY | 1,496 | 1,522 | 1,488 | 1,494 | 1,494 | -13 (-0.86%) | 116,200 |
| 26 Nov 2009 | JPY | 1,515 | 1,532 | 1,500 | 1,507 | 1,507 | -8 (-0.53%) | 54,400 |
| 25 Nov 2009 | JPY | 1,522 | 1,522 | 1,489 | 1,515 | 1,515 | -6 (-0.39%) | 57,900 |
| 24 Nov 2009 | JPY | 1,562 | 1,562 | 1,502 | 1,521 | 1,521 | -42 (-2.69%) | 111,200 |
| 20 Nov 2009 | JPY | 1,538 | 1,565 | 1,534 | 1,563 | 1,563 | -5 (-0.32%) | 95,400 |
| 19 Nov 2009 | JPY | 1,586 | 1,609 | 1,552 | 1,568 | 1,568 | -9 (-0.57%) | 65,500 |
| 18 Nov 2009 | JPY | 1,581 | 1,610 | 1,568 | 1,577 | 1,577 | -9 (-0.57%) | 81,200 |
| 17 Nov 2009 | JPY | 1,620 | 1,626 | 1,571 | 1,586 | 1,586 | -53 (-3.23%) | 85,700 |
| 16 Nov 2009 | JPY | 1,647 | 1,650 | 1,630 | 1,639 | 1,639 | -8 (-0.49%) | 52,100 |
| 13 Nov 2009 | JPY | 1,634 | 1,667 | 1,622 | 1,647 | 1,647 | +14 (+0.86%) | 116,000 |
| 12 Nov 2009 | JPY | 1,660 | 1,660 | 1,624 | 1,633 | 1,633 | -26 (-1.57%) | 88,700 |
| 11 Nov 2009 | JPY | 1,653 | 1,677 | 1,653 | 1,659 | 1,659 | -11 (-0.66%) | 81,600 |
| 10 Nov 2009 | JPY | 1,665 | 1,690 | 1,658 | 1,670 | 1,670 | +14 (+0.85%) | 127,500 |
| 9 Nov 2009 | JPY | 1,646 | 1,656 | 1,618 | 1,656 | 1,656 | +25 (+1.53%) | 165,900 |
| 6 Nov 2009 | JPY | 1,637 | 1,652 | 1,606 | 1,631 | 1,631 | -22 (-1.33%) | 114,700 |
