| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 873 | 878 | 868 | 868 | 868 | -5 (-0.57%) | 7,800 |
| 25 Dec 2009 | JPY | 878 | 879 | 868 | 873 | 873 | -1 (-0.11%) | 10,700 |
| 24 Dec 2009 | JPY | 863 | 875 | 861 | 874 | 874 | +10 (+1.16%) | 6,800 |
| 22 Dec 2009 | JPY | 872 | 873 | 857 | 864 | 864 | -8 (-0.92%) | 11,000 |
| 21 Dec 2009 | JPY | 879 | 879 | 868 | 872 | 872 | +3 (+0.35%) | 5,300 |
| 18 Dec 2009 | JPY | 864 | 869 | 861 | 869 | 869 | +2 (+0.23%) | 4,300 |
| 17 Dec 2009 | JPY | 870 | 880 | 845 | 867 | 867 | -13 (-1.48%) | 31,600 |
| 16 Dec 2009 | JPY | 868 | 880 | 865 | 880 | 880 | +16 (+1.85%) | 21,200 |
| 15 Dec 2009 | JPY | 860 | 865 | 859 | 864 | 864 | +5 (+0.58%) | 14,100 |
| 14 Dec 2009 | JPY | 856 | 859 | 852 | 859 | 859 | +3 (+0.35%) | 11,600 |
| 11 Dec 2009 | JPY | 851 | 856 | 844 | 856 | 856 | +10 (+1.18%) | 12,600 |
| 10 Dec 2009 | JPY | 875 | 875 | 846 | 846 | 846 | +1 (+0.12%) | 28,500 |
| 9 Dec 2009 | JPY | 834 | 845 | 834 | 845 | 845 | +15 (+1.81%) | 13,100 |
| 8 Dec 2009 | JPY | 829 | 839 | 829 | 830 | 830 | +1 (+0.12%) | 8,900 |
| 7 Dec 2009 | JPY | 829 | 837 | 829 | 829 | 829 | -6 (-0.72%) | 17,000 |
| 4 Dec 2009 | JPY | 831 | 836 | 825 | 835 | 835 | -12 (-1.42%) | 17,700 |
| 3 Dec 2009 | JPY | 841 | 851 | 840 | 847 | 847 | +6 (+0.71%) | 31,900 |
| 2 Dec 2009 | JPY | 835 | 841 | 832 | 841 | 841 | +7 (+0.84%) | 23,800 |
| 1 Dec 2009 | JPY | 830 | 834 | 825 | 834 | 834 | +2 (+0.24%) | 24,500 |
| 30 Nov 2009 | JPY | 821 | 832 | 818 | 832 | 832 | +14 (+1.71%) | 12,800 |
| 27 Nov 2009 | JPY | 806 | 822 | 805 | 818 | 818 | +6 (+0.74%) | 12,200 |
| 26 Nov 2009 | JPY | 802 | 815 | 802 | 812 | 812 | +6 (+0.74%) | 7,900 |
| 25 Nov 2009 | JPY | 823 | 823 | 795 | 806 | 806 | -7 (-0.86%) | 35,500 |
| 24 Nov 2009 | JPY | 810 | 816 | 808 | 813 | 813 | +8 (+0.99%) | 14,400 |
| 20 Nov 2009 | JPY | 788 | 809 | 788 | 805 | 805 | +4 (+0.50%) | 15,700 |
| 19 Nov 2009 | JPY | 800 | 803 | 793 | 801 | 801 | +10 (+1.26%) | 19,700 |
| 18 Nov 2009 | JPY | 809 | 809 | 786 | 791 | 791 | -18 (-2.22%) | 25,900 |
| 17 Nov 2009 | JPY | 820 | 820 | 805 | 809 | 809 | -3 (-0.37%) | 23,500 |
| 16 Nov 2009 | JPY | 813 | 815 | 800 | 812 | 812 | -3 (-0.37%) | 19,500 |
| 13 Nov 2009 | JPY | 818 | 821 | 812 | 815 | 815 | -3 (-0.37%) | 27,400 |
