| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2010 | JPY | 405 | 405 | 396 | 396 | 396 | -4 (-1%) | 30,500 |
| 4 Jan 2010 | JPY | 394 | 405 | 394 | 400 | 400 | +2 (+0.50%) | 21,100 |
| 30 Dec 2009 | JPY | 400 | 402 | 394 | 398 | 398 | +3 (+0.76%) | 70,600 |
| 29 Dec 2009 | JPY | 396 | 397 | 393 | 395 | 395 | -3 (-0.75%) | 14,800 |
| 28 Dec 2009 | JPY | 405 | 405 | 389 | 398 | 398 | 0.0 (0.0%) | 35,000 |
| 25 Dec 2009 | JPY | 413 | 413 | 398 | 398 | 398 | -16 (-3.86%) | 56,900 |
| 24 Dec 2009 | JPY | 402 | 415 | 401 | 414 | 414 | +14 (+3.50%) | 88,800 |
| 22 Dec 2009 | JPY | 395 | 406 | 395 | 400 | 400 | +3 (+0.76%) | 96,300 |
| 21 Dec 2009 | JPY | 399 | 402 | 392 | 397 | 397 | 0.0 (0.0%) | 65,100 |
| 18 Dec 2009 | JPY | 395 | 399 | 388 | 397 | 397 | +2 (+0.51%) | 26,300 |
| 17 Dec 2009 | JPY | 405 | 405 | 395 | 395 | 395 | -9 (-2.23%) | 36,700 |
| 16 Dec 2009 | JPY | 400 | 405 | 395 | 404 | 404 | +3 (+0.75%) | 40,900 |
| 15 Dec 2009 | JPY | 400 | 409 | 394 | 401 | 401 | +1 (+0.25%) | 38,000 |
| 14 Dec 2009 | JPY | 390 | 400 | 390 | 400 | 400 | +15 (+3.90%) | 71,300 |
| 11 Dec 2009 | JPY | 377 | 389 | 377 | 385 | 385 | +3 (+0.79%) | 45,000 |
| 10 Dec 2009 | JPY | 370 | 386 | 370 | 382 | 382 | +12 (+3.24%) | 47,100 |
| 9 Dec 2009 | JPY | 353 | 372 | 353 | 370 | 370 | +15 (+4.23%) | 55,100 |
| 8 Dec 2009 | JPY | 360 | 360 | 350 | 355 | 355 | -3 (-0.84%) | 39,200 |
| 7 Dec 2009 | JPY | 372 | 372 | 358 | 358 | 358 | -6 (-1.65%) | 46,000 |
| 4 Dec 2009 | JPY | 375 | 381 | 360 | 364 | 364 | -21 (-5.45%) | 63,700 |
| 3 Dec 2009 | JPY | 387 | 389 | 384 | 385 | 385 | +3 (+0.79%) | 26,800 |
| 2 Dec 2009 | JPY | 390 | 390 | 376 | 382 | 382 | -1 (-0.26%) | 23,200 |
| 1 Dec 2009 | JPY | 378 | 389 | 373 | 383 | 383 | +7 (+1.86%) | 42,100 |
| 30 Nov 2009 | JPY | 362 | 376 | 346 | 376 | 376 | +31 (+8.99%) | 55,000 |
| 27 Nov 2009 | JPY | 340 | 350 | 332 | 345 | 345 | -3 (-0.86%) | 92,700 |
| 26 Nov 2009 | JPY | 337 | 350 | 332 | 348 | 348 | +26 (+8.07%) | 62,700 |
| 25 Nov 2009 | JPY | 304 | 345 | 301 | 322 | 322 | +12 (+3.87%) | 91,100 |
| 24 Nov 2009 | JPY | 320 | 322 | 310 | 310 | 310 | -7 (-2.21%) | 16,200 |
| 20 Nov 2009 | JPY | 299 | 317 | 299 | 317 | 317 | +8 (+2.59%) | 28,100 |
| 19 Nov 2009 | JPY | 301 | 316 | 298 | 309 | 309 | +14 (+4.75%) | 32,800 |
