| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2009 | JPY | 5,630 | 5,786.6665 | 5,623.3335 | 5,786.6665 | 5,786.6665 | +173.333 (+3.09%) | 2,105,400 |
| 25 Dec 2009 | JPY | 5,656.6665 | 5,656.6665 | 5,566.6665 | 5,613.3335 | 5,613.3335 | +20 (+0.36%) | 1,238,400 |
| 24 Dec 2009 | JPY | 5,396.6665 | 5,660 | 5,396.6665 | 5,593.3335 | 5,593.3335 | +130 (+2.38%) | 3,278,100 |
| 22 Dec 2009 | JPY | 5,406.6665 | 5,463.3335 | 5,333.3335 | 5,463.3335 | 5,463.3335 | +116.667 (+2.18%) | 1,862,400 |
| 21 Dec 2009 | JPY | 5,313.3335 | 5,350 | 5,283.3335 | 5,346.6665 | 5,346.6665 | +133.333 (+2.56%) | 1,096,500 |
| 18 Dec 2009 | JPY | 5,253.3335 | 5,260 | 5,143.3335 | 5,213.3335 | 5,213.3335 | -53.333 (-1.01%) | 1,756,500 |
| 17 Dec 2009 | JPY | 5,333.3335 | 5,416.6665 | 5,263.3335 | 5,266.6665 | 5,266.6665 | -46.667 (-0.88%) | 1,458,900 |
| 16 Dec 2009 | JPY | 5,216.6665 | 5,320 | 5,160 | 5,313.3335 | 5,313.3335 | +183.333 (+3.57%) | 2,130,000 |
| 15 Dec 2009 | JPY | 5,160 | 5,190 | 5,103.3335 | 5,130 | 5,130 | -26.666 (-0.52%) | 954,000 |
| 14 Dec 2009 | JPY | 5,143.3335 | 5,243.3335 | 5,090 | 5,156.6665 | 5,156.6665 | 0.0 (0.0%) | 1,709,700 |
| 11 Dec 2009 | JPY | 5,106.6665 | 5,163.3335 | 5,023.3335 | 5,156.6665 | 5,156.6665 | +136.667 (+2.72%) | 8,215,200 |
| 10 Dec 2009 | JPY | 5,063.3335 | 5,130 | 5,003.3335 | 5,020 | 5,020 | -110 (-2.14%) | 2,077,800 |
| 9 Dec 2009 | JPY | 5,123.3335 | 5,186.6665 | 5,050 | 5,130 | 5,130 | -66.666 (-1.28%) | 1,981,200 |
| 8 Dec 2009 | JPY | 5,206.6665 | 5,243.3335 | 5,163.3335 | 5,196.6665 | 5,196.6665 | -100 (-1.89%) | 2,488,800 |
| 7 Dec 2009 | JPY | 5,346.6665 | 5,400 | 5,260 | 5,296.6665 | 5,296.6665 | -46.667 (-0.87%) | 1,854,900 |
| 4 Dec 2009 | JPY | 5,393.3335 | 5,423.3335 | 5,303.3335 | 5,343.3335 | 5,343.3335 | -46.666 (-0.87%) | 2,111,400 |
| 3 Dec 2009 | JPY | 5,260 | 5,390 | 5,226.6665 | 5,390 | 5,390 | -50 (-0.92%) | 3,747,600 |
| 2 Dec 2009 | JPY | 5,350 | 5,460 | 5,303.3335 | 5,440 | 5,440 | +113.334 (+2.13%) | 2,460,000 |
| 1 Dec 2009 | JPY | 5,173.3335 | 5,356.6665 | 5,143.3335 | 5,326.6665 | 5,326.6665 | +100 (+1.91%) | 3,284,700 |
| 30 Nov 2009 | JPY | 5,263.3335 | 5,286.6665 | 5,196.6665 | 5,226.6665 | 5,226.6665 | +30 (+0.58%) | 2,058,300 |
| 27 Nov 2009 | JPY | 5,333.3335 | 5,400 | 5,183.3335 | 5,196.6665 | 5,196.6665 | -203.333 (-3.77%) | 5,089,500 |
| 26 Nov 2009 | JPY | 5,280 | 5,473.3335 | 5,233.3335 | 5,400 | 5,400 | +120 (+2.27%) | 2,348,700 |
| 25 Nov 2009 | JPY | 5,163.3335 | 5,340 | 5,163.3335 | 5,280 | 5,280 | -6.667 (-0.13%) | 2,487,600 |
| 24 Nov 2009 | JPY | 5,340 | 5,386.6665 | 5,216.6665 | 5,286.6665 | 5,286.6665 | +13.333 (+0.25%) | 2,678,400 |
| 20 Nov 2009 | JPY | 5,333.3335 | 5,380 | 5,160 | 5,273.3335 | 5,273.3335 | -180 (-3.30%) | 4,798,800 |
| 19 Nov 2009 | JPY | 5,766.6665 | 5,766.6665 | 5,426.6665 | 5,453.3335 | 5,453.3335 | -293.333 (-5.10%) | 4,167,600 |
| 18 Nov 2009 | JPY | 5,860 | 5,980 | 5,723.3335 | 5,746.6665 | 5,746.6665 | -46.667 (-0.81%) | 2,618,100 |
| 17 Nov 2009 | JPY | 5,900 | 6,010 | 5,680 | 5,793.3335 | 5,793.3335 | -53.333 (-0.91%) | 3,588,000 |
| 16 Nov 2009 | JPY | 5,626.6665 | 5,846.6665 | 5,600 | 5,846.6665 | 5,846.6665 | +286.666 (+5.16%) | 1,933,200 |
| 13 Nov 2009 | JPY | 5,493.3335 | 5,613.3335 | 5,463.3335 | 5,560 | 5,560 | +13.334 (+0.24%) | 5,385,300 |
