| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | JPY | 18,040 | 18,110 | 18,030 | 18,100 | 18,100 | -50 (-0.28%) | 205 |
| 16 Jun 2009 | JPY | 18,210 | 18,230 | 18,050 | 18,150 | 18,150 | -1,170 (-6.06%) | 881 |
| 15 Jun 2009 | JPY | 19,630 | 19,630 | 19,310 | 19,320 | 19,320 | +630 (+3.37%) | 699 |
| 12 Jun 2009 | JPY | 18,630 | 18,780 | 18,620 | 18,690 | 18,690 | +270 (+1.47%) | 141 |
| 11 Jun 2009 | JPY | 18,350 | 18,420 | 18,300 | 18,420 | 18,420 | +190 (+1.04%) | 333 |
| 10 Jun 2009 | JPY | 17,890 | 18,230 | 17,890 | 18,230 | 18,230 | +860 (+4.95%) | 396 |
| 9 Jun 2009 | JPY | 17,420 | 17,420 | 17,270 | 17,370 | 17,370 | -130 (-0.74%) | 93 |
| 8 Jun 2009 | JPY | 17,450 | 17,500 | 17,420 | 17,500 | 17,500 | +100 (+0.57%) | 174 |
| 5 Jun 2009 | JPY | 17,330 | 17,400 | 17,330 | 17,400 | 17,400 | +100 (+0.58%) | 359 |
| 4 Jun 2009 | JPY | 17,420 | 17,420 | 17,250 | 17,300 | 17,300 | -150 (-0.86%) | 445 |
| 3 Jun 2009 | JPY | 17,390 | 17,550 | 17,390 | 17,450 | 17,450 | +350 (+2.05%) | 210 |
| 2 Jun 2009 | JPY | 17,280 | 17,280 | 17,080 | 17,100 | 17,100 | -330 (-1.89%) | 134 |
| 1 Jun 2009 | JPY | 17,510 | 17,590 | 17,430 | 17,430 | 17,430 | +200 (+1.16%) | 600 |
| 29 May 2009 | JPY | 16,890 | 17,230 | 16,770 | 17,230 | 17,230 | +800 (+4.87%) | 528 |
| 28 May 2009 | JPY | 16,630 | 16,630 | 16,430 | 16,430 | 16,430 | -180 (-1.08%) | 144 |
| 27 May 2009 | JPY | 16,660 | 16,800 | 16,610 | 16,610 | 16,610 | +520 (+3.23%) | 585 |
| 26 May 2009 | JPY | 15,970 | 16,200 | 15,940 | 16,090 | 16,090 | +220 (+1.39%) | 222 |
| 25 May 2009 | JPY | 15,490 | 15,870 | 15,490 | 15,870 | 15,870 | +790 (+5.24%) | 139 |
| 22 May 2009 | JPY | 15,080 | 15,090 | 15,080 | 15,080 | 15,080 | -130 (-0.85%) | 161 |
| 21 May 2009 | JPY | 15,380 | 15,380 | 15,210 | 15,210 | 15,210 | -240 (-1.55%) | 48 |
| 20 May 2009 | JPY | 15,460 | 15,510 | 15,450 | 15,450 | 15,450 | -20 (-0.13%) | 59 |
| 19 May 2009 | JPY | 15,490 | 15,520 | 15,460 | 15,470 | 15,470 | +480 (+3.20%) | 288 |
| 18 May 2009 | JPY | 15,000 | 15,000 | 14,980 | 14,990 | 14,990 | -670 (-4.28%) | 85 |
| 15 May 2009 | JPY | 15,680 | 15,680 | 15,600 | 15,660 | 15,660 | +550 (+3.64%) | 164 |
| 14 May 2009 | JPY | 15,100 | 15,190 | 15,050 | 15,110 | 15,110 | -620 (-3.94%) | 358 |
| 13 May 2009 | JPY | 15,730 | 15,730 | 15,730 | 15,730 | 15,730 | -90 (-0.57%) | 45 |
| 12 May 2009 | JPY | 16,130 | 16,170 | 15,800 | 15,820 | 15,820 | -560 (-3.42%) | 209 |
| 11 May 2009 | JPY | 16,360 | 16,430 | 16,300 | 16,380 | 16,380 | +790 (+5.07%) | 498 |
| 8 May 2009 | JPY | 15,600 | 15,600 | 15,510 | 15,590 | 15,590 | -10 (-0.06%) | 356 |
| 7 May 2009 | JPY | 15,620 | 15,620 | 15,440 | 15,600 | 15,600 | +940 (+6.41%) | 398 |
