| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2009 | JPY | 379.43 | 453.9999 | 379.43 | 453.9999 | 4,539.999 | -0 (0.0%) | 19,400 |
| 12 Jun 2009 | JPY | 389.5 | 454.0001 | 380.6784 | 454.0001 | 4,540.001 | +0 (+0.0%) | 93,400 |
| 11 Jun 2009 | JPY | 379.6443 | 454 | 379.6443 | 454 | 4,540 | 0.0 (0.0%) | 86,500 |
| 10 Jun 2009 | JPY | 355.4682 | 454 | 354.1277 | 454 | 4,540 | 0.0 (0.0%) | 130,600 |
| 9 Jun 2009 | JPY | 362.8186 | 454 | 355.1774 | 454 | 4,540 | 0.0 (0.0%) | 111,100 |
| 8 Jun 2009 | JPY | 357.1784 | 454 | 357.1784 | 454 | 4,540 | 0.0 (0.0%) | 1,000 |
| 5 Jun 2009 | JPY | 359.82 | 454 | 354.8226 | 454 | 4,540 | 0.0 (0.0%) | 108,100 |
| 4 Jun 2009 | JPY | 365.817 | 454 | 363.9601 | 454 | 4,540 | +0 (+0.0%) | 36,600 |
| 3 Jun 2009 | JPY | 372.7256 | 453.9999 | 372.7256 | 453.9999 | 4,539.999 | -0 (0.0%) | 75,000 |
| 2 Jun 2009 | JPY | 375.1873 | 454 | 371.6859 | 454 | 4,540 | 0.0 (0.0%) | 11,000 |
| 1 Jun 2009 | JPY | 364.8348 | 454 | 364.8348 | 454 | 4,540 | 0.0 (0.0%) | 75,000 |
| 29 May 2009 | JPY | 356.3731 | 454 | 356.1951 | 454 | 4,540 | 0.0 (0.0%) | 35,000 |
| 28 May 2009 | JPY | 340.8295 | 454 | 340.8295 | 454 | 4,540 | -0 (0.0%) | 32,600 |
| 27 May 2009 | JPY | 348 | 454.0001 | 343.8102 | 454.0001 | 4,540.001 | 0.0 (0.0%) | 27,100 |
| 22 May 2009 | JPY | 331.834 | 454.0001 | 331.834 | 454.0001 | 4,540.001 | +0 (+0.0%) | 200 |
| 21 May 2009 | JPY | 354.9999 | 454 | 349.825 | 454 | 4,540 | 0.0 (0.0%) | 17,700 |
| 20 May 2009 | JPY | 355.355 | 454 | 355.1774 | 454 | 4,540 | 0.0 (0.0%) | 20,000 |
| 19 May 2009 | JPY | 360.18 | 454 | 360.18 | 454 | 4,540 | 0.0 (0.0%) | 3,000 |
| 18 May 2009 | JPY | 367.0633 | 454 | 367.0633 | 454 | 4,540 | 0.0 (0.0%) | 5,000 |
| 15 May 2009 | JPY | 381.809 | 454 | 378.0174 | 454 | 4,540 | +0 (+0.0%) | 8,000 |
| 14 May 2009 | JPY | 378.8104 | 453.9999 | 376.6883 | 453.9999 | 4,539.999 | -0 (0.0%) | 21,400 |
| 13 May 2009 | JPY | 379.1739 | 454 | 378.0421 | 454 | 4,540 | 0.0 (0.0%) | 10,500 |
| 12 May 2009 | JPY | 386.9999 | 454 | 386.9999 | 454 | 4,540 | 0.0 (0.0%) | 421,300 |
| 11 May 2009 | JPY | 361.819 | 454 | 361.819 | 454 | 4,540 | 0.0 (0.0%) | 1,900 |
| 7 May 2009 | JPY | 357.821 | 454 | 356.6331 | 454 | 4,540 | +0 (+0.0%) | 59,600 |
| 1 May 2009 | JPY | 337.831 | 453.9999 | 337.831 | 453.9999 | 4,539.999 | -0 (0.0%) | 4,500 |
| 30 Apr 2009 | JPY | 336.5452 | 454 | 336.5452 | 454 | 4,540 | 0.0 (0.0%) | 600,000 |
| 28 Apr 2009 | JPY | 324.6756 | 454 | 324.6756 | 454 | 4,540 | 0.0 (0.0%) | 120,000 |
| 27 Apr 2009 | JPY | 351 | 454 | 346.9999 | 454 | 4,540 | 0.0 (0.0%) | 159,700 |
| 24 Apr 2009 | JPY | 350.738 | 454 | 350.738 | 454 | 4,540 | 0.0 (0.0%) | 133,600 |
