| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | JPY | 11,160 | 11,160 | 11,160 | 11,160 | 11,160 | -10.5 (-0.09%) | 1 |
| 19 Jun 2009 | JPY | 11,170.5 | 11,170.5 | 11,170.5 | 11,170.5 | 11,170.5 | +70.5 (+0.64%) | 0 |
| 18 Jun 2009 | JPY | 11,160 | 11,160 | 11,100 | 11,100 | 11,100 | -30 (-0.27%) | 18 |
| 17 Jun 2009 | JPY | 11,130 | 11,130 | 11,130 | 11,130 | 11,130 | +30 (+0.27%) | 20 |
| 16 Jun 2009 | JPY | 11,100 | 11,100 | 11,100 | 11,100 | 11,100 | -210 (-1.86%) | 28 |
| 15 Jun 2009 | JPY | 11,300 | 11,310 | 11,300 | 11,310 | 11,310 | -80 (-0.70%) | 11 |
| 12 Jun 2009 | JPY | 11,360 | 11,390 | 11,290 | 11,390 | 11,390 | +110 (+0.98%) | 76 |
| 11 Jun 2009 | JPY | 11,280 | 11,280 | 11,280 | 11,280 | 11,280 | +60 (+0.53%) | 1 |
| 10 Jun 2009 | JPY | 11,220 | 11,220 | 11,220 | 11,220 | 11,220 | -20 (-0.18%) | 2 |
| 9 Jun 2009 | JPY | 11,170 | 11,240 | 11,170 | 11,240 | 11,240 | +30 (+0.27%) | 14 |
| 8 Jun 2009 | JPY | 11,220 | 11,220 | 11,210 | 11,210 | 11,210 | +90 (+0.81%) | 93 |
| 5 Jun 2009 | JPY | 11,120 | 11,120 | 11,120 | 11,120 | 11,120 | -70 (-0.63%) | 23 |
| 4 Jun 2009 | JPY | 11,190 | 11,190 | 11,190 | 11,190 | 11,190 | -30 (-0.27%) | 1 |
| 3 Jun 2009 | JPY | 11,030 | 11,220 | 11,030 | 11,220 | 11,220 | -60 (-0.53%) | 225 |
| 2 Jun 2009 | JPY | 11,180 | 11,280 | 11,180 | 11,280 | 11,280 | +140 (+1.26%) | 40 |
| 1 Jun 2009 | JPY | 11,110 | 11,140 | 11,110 | 11,140 | 11,140 | +97 (+0.88%) | 31 |
| 29 May 2009 | JPY | 11,043 | 11,043 | 11,043 | 11,043 | 11,043 | +133 (+1.22%) | 0 |
| 28 May 2009 | JPY | 10,910 | 10,910 | 10,910 | 10,910 | 10,910 | +82.5 (+0.76%) | 21 |
| 27 May 2009 | JPY | 10,827.5 | 10,827.5 | 10,827.5 | 10,827.5 | 10,827.5 | +117.5 (+1.10%) | 0 |
| 26 May 2009 | JPY | 10,670 | 10,710 | 10,670 | 10,710 | 10,710 | -90 (-0.83%) | 24 |
| 25 May 2009 | JPY | 10,800 | 10,800 | 10,800 | 10,800 | 10,800 | +80 (+0.75%) | 91 |
| 22 May 2009 | JPY | 10,720 | 10,720 | 10,720 | 10,720 | 10,720 | -187 (-1.71%) | 5 |
| 21 May 2009 | JPY | 10,907 | 10,907 | 10,907 | 10,907 | 10,907 | +47 (+0.43%) | 0 |
| 20 May 2009 | JPY | 10,890 | 10,890 | 10,860 | 10,860 | 10,860 | +40 (+0.37%) | 3 |
| 19 May 2009 | JPY | 10,820 | 10,820 | 10,820 | 10,820 | 10,820 | +210 (+1.98%) | 19 |
| 18 May 2009 | JPY | 10,610 | 10,610 | 10,610 | 10,610 | 10,610 | -60 (-0.56%) | 0 |
| 15 May 2009 | JPY | 10,670 | 10,670 | 10,670 | 10,670 | 10,670 | +70 (+0.66%) | 1 |
| 14 May 2009 | JPY | 10,600 | 10,600 | 10,600 | 10,600 | 10,600 | -160 (-1.49%) | 0 |
| 13 May 2009 | JPY | 10,760 | 10,760 | 10,760 | 10,760 | 10,760 | +150 (+1.41%) | 30 |
| 12 May 2009 | JPY | 10,610 | 10,610 | 10,610 | 10,610 | 10,610 | -70 (-0.66%) | 50 |
