| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2009 | JPY | 14,490 | 14,660 | 14,490 | 14,660 | 14,660 | +360 (+2.52%) | 547 |
| 30 Apr 2009 | JPY | 14,210 | 14,320 | 14,200 | 14,300 | 14,300 | +720 (+5.30%) | 21 |
| 28 Apr 2009 | JPY | 13,960 | 13,980 | 13,560 | 13,580 | 13,580 | -630 (-4.43%) | 227 |
| 27 Apr 2009 | JPY | 14,270 | 14,270 | 14,210 | 14,210 | 14,210 | +120 (+0.85%) | 192 |
| 24 Apr 2009 | JPY | 14,390 | 14,390 | 14,040 | 14,090 | 14,090 | -390 (-2.69%) | 177 |
| 23 Apr 2009 | JPY | 14,030 | 14,480 | 14,030 | 14,480 | 14,480 | +250 (+1.76%) | 245 |
| 22 Apr 2009 | JPY | 14,360 | 14,360 | 14,180 | 14,230 | 14,230 | -270 (-1.86%) | 199 |
| 21 Apr 2009 | JPY | 14,340 | 14,500 | 14,340 | 14,500 | 14,500 | -230 (-1.56%) | 351 |
| 20 Apr 2009 | JPY | 14,560 | 14,730 | 14,560 | 14,730 | 14,730 | +20 (+0.14%) | 232 |
| 17 Apr 2009 | JPY | 14,610 | 14,790 | 14,610 | 14,710 | 14,710 | +320 (+2.22%) | 178 |
| 16 Apr 2009 | JPY | 14,580 | 14,690 | 14,310 | 14,390 | 14,390 | -200 (-1.37%) | 140 |
| 15 Apr 2009 | JPY | 14,670 | 14,670 | 14,420 | 14,590 | 14,590 | -260 (-1.75%) | 124 |
| 14 Apr 2009 | JPY | 14,680 | 14,880 | 14,650 | 14,850 | 14,850 | -540 (-3.51%) | 356 |
| 13 Apr 2009 | JPY | 15,200 | 15,430 | 15,200 | 15,390 | 15,390 | +210 (+1.38%) | 171 |
| 10 Apr 2009 | JPY | 15,060 | 15,210 | 14,670 | 15,180 | 15,180 | +330 (+2.22%) | 327 |
| 9 Apr 2009 | JPY | 14,640 | 14,850 | 14,640 | 14,850 | 14,850 | +790 (+5.62%) | 37 |
| 8 Apr 2009 | JPY | 14,370 | 14,370 | 13,880 | 14,060 | 14,060 | -630 (-4.29%) | 189 |
| 7 Apr 2009 | JPY | 14,580 | 14,690 | 14,570 | 14,690 | 14,690 | +220 (+1.52%) | 69 |
| 6 Apr 2009 | JPY | 14,860 | 14,860 | 14,470 | 14,470 | 14,470 | -460 (-3.08%) | 295 |
| 3 Apr 2009 | JPY | 14,690 | 14,930 | 14,670 | 14,930 | 14,930 | +750 (+5.29%) | 810 |
| 2 Apr 2009 | JPY | 13,740 | 14,300 | 13,740 | 14,180 | 14,180 | +1,070 (+8.16%) | 705 |
| 1 Apr 2009 | JPY | 13,000 | 13,120 | 12,850 | 13,110 | 13,110 | +710 (+5.73%) | 201 |
| 31 Mar 2009 | JPY | 12,860 | 13,000 | 12,400 | 12,400 | 12,400 | -560 (-4.32%) | 572 |
| 30 Mar 2009 | JPY | 13,250 | 13,550 | 12,900 | 12,960 | 12,960 | -1,040 (-7.43%) | 1,839 |
| 27 Mar 2009 | JPY | 14,040 | 14,190 | 13,990 | 14,000 | 14,000 | +80 (+0.57%) | 640 |
| 26 Mar 2009 | JPY | 13,850 | 13,960 | 13,810 | 13,920 | 13,920 | +510 (+3.80%) | 495 |
| 25 Mar 2009 | JPY | 13,510 | 13,670 | 13,340 | 13,410 | 13,410 | +130 (+0.98%) | 344 |
| 24 Mar 2009 | JPY | 13,060 | 13,280 | 13,010 | 13,280 | 13,280 | +300 (+2.31%) | 406 |
| 23 Mar 2009 | JPY | 12,880 | 13,070 | 12,800 | 12,980 | 12,980 | +550 (+4.42%) | 4,670 |
| 19 Mar 2009 | JPY | 12,440 | 12,450 | 12,430 | 12,430 | 12,430 | -30 (-0.24%) | 354 |
