| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | JPY | 230 | 234 | 230 | 232 | 232 | +4 (+1.75%) | 53,400 |
| 30 Dec 2008 | JPY | 226 | 230 | 224 | 228 | 228 | +6 (+2.70%) | 65,700 |
| 29 Dec 2008 | JPY | 221 | 222 | 220 | 222 | 222 | +1 (+0.45%) | 78,400 |
| 26 Dec 2008 | JPY | 223 | 223 | 218 | 221 | 221 | +6 (+2.79%) | 61,200 |
| 25 Dec 2008 | JPY | 211 | 218 | 211 | 215 | 215 | -1 (-0.46%) | 70,000 |
| 24 Dec 2008 | JPY | 221 | 221 | 212 | 216 | 216 | -8 (-3.57%) | 97,100 |
| 22 Dec 2008 | JPY | 221 | 230 | 221 | 224 | 224 | -4 (-1.75%) | 107,200 |
| 19 Dec 2008 | JPY | 226.6823 | 228 | 226.6823 | 228 | 228 | -1 (-0.44%) | 113,000 |
| 18 Dec 2008 | JPY | 220 | 229 | 220 | 229 | 229 | +14 (+6.51%) | 154,900 |
| 17 Dec 2008 | JPY | 215 | 215 | 215 | 215 | 215 | +2 (+0.94%) | 87,400 |
| 16 Dec 2008 | JPY | 214 | 215 | 210 | 213 | 213 | +2 (+0.95%) | 143,100 |
| 15 Dec 2008 | JPY | 211 | 212 | 209 | 211 | 211 | +1 (+0.48%) | 292,500 |
| 12 Dec 2008 | JPY | 213 | 217 | 210 | 210 | 210 | -1 (-0.47%) | 79,600 |
| 11 Dec 2008 | JPY | 211 | 215 | 211 | 211 | 211 | +5 (+2.43%) | 77,100 |
| 10 Dec 2008 | JPY | 211 | 211 | 205 | 206 | 206 | -10 (-4.63%) | 81,000 |
| 9 Dec 2008 | JPY | 217 | 222 | 214 | 216 | 216 | -3 (-1.37%) | 71,800 |
| 8 Dec 2008 | JPY | 217 | 219 | 217 | 219 | 219 | +1 (+0.46%) | 49,700 |
| 5 Dec 2008 | JPY | 216 | 219 | 209 | 218 | 218 | -2 (-0.91%) | 49,700 |
| 4 Dec 2008 | JPY | 219 | 228 | 214 | 220 | 220 | -7 (-3.08%) | 62,600 |
| 3 Dec 2008 | JPY | 229 | 230 | 222 | 227 | 227 | 0.0 (0.0%) | 52,000 |
| 2 Dec 2008 | JPY | 230 | 234 | 227 | 227 | 227 | -7 (-2.99%) | 42,800 |
| 1 Dec 2008 | JPY | 235 | 237 | 234 | 234 | 234 | -5 (-2.09%) | 28,700 |
| 28 Nov 2008 | JPY | 239 | 239 | 239 | 239 | 239 | +5 (+2.14%) | 22,000 |
| 27 Nov 2008 | JPY | 239 | 245 | 234 | 234 | 234 | -1 (-0.43%) | 22,000 |
| 26 Nov 2008 | JPY | 244 | 245 | 235 | 235 | 235 | -5 (-2.08%) | 40,000 |
| 25 Nov 2008 | JPY | 253 | 253 | 240 | 240 | 240 | -5 (-2.04%) | 124,000 |
| 21 Nov 2008 | JPY | 248 | 250 | 240 | 245 | 245 | 0.0 (0.0%) | 151,100 |
| 20 Nov 2008 | JPY | 254 | 254 | 242 | 245 | 245 | -11 (-4.30%) | 106,800 |
| 19 Nov 2008 | JPY | 274 | 274 | 256 | 256 | 256 | -15 (-5.54%) | 154,600 |
| 18 Nov 2008 | JPY | 274 | 274 | 268 | 271 | 271 | +8 (+3.04%) | 143,100 |
