| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | JPY | 3,200 | 3,200 | 3,080 | 3,110 | 3,110 | -80 (-2.51%) | 42,000 |
| 26 Jun 2009 | JPY | 3,130 | 3,200 | 3,100 | 3,190 | 3,190 | +60 (+1.92%) | 44,100 |
| 25 Jun 2009 | JPY | 3,140 | 3,150 | 3,100 | 3,130 | 3,130 | +10 (+0.32%) | 47,000 |
| 24 Jun 2009 | JPY | 3,120 | 3,130 | 3,110 | 3,120 | 3,120 | +30 (+0.97%) | 34,030 |
| 23 Jun 2009 | JPY | 3,100 | 3,120 | 3,070 | 3,090 | 3,090 | 0.0 (0.0%) | 34,770 |
| 22 Jun 2009 | JPY | 3,110 | 3,140 | 3,090 | 3,090 | 3,090 | +40 (+1.31%) | 25,150 |
| 19 Jun 2009 | JPY | 3,140 | 3,140 | 3,050 | 3,050 | 3,050 | -10 (-0.33%) | 49,950 |
| 18 Jun 2009 | JPY | 3,050 | 3,100 | 3,010 | 3,060 | 3,060 | -90 (-2.86%) | 40,060 |
| 17 Jun 2009 | JPY | 3,080 | 3,170 | 3,060 | 3,150 | 3,150 | +130 (+4.30%) | 71,350 |
| 16 Jun 2009 | JPY | 3,070 | 3,090 | 3,010 | 3,020 | 3,020 | -150 (-4.73%) | 63,190 |
| 15 Jun 2009 | JPY | 3,130 | 3,230 | 3,110 | 3,170 | 3,170 | +280 (+9.69%) | 151,470 |
| 12 Jun 2009 | JPY | 2,710 | 2,940 | 2,705 | 2,890 | 2,890 | +220 (+8.24%) | 125,340 |
| 11 Jun 2009 | JPY | 2,685 | 2,685 | 2,665 | 2,670 | 2,670 | -15 (-0.56%) | 38,450 |
| 10 Jun 2009 | JPY | 2,671 | 2,685 | 2,671 | 2,685 | 2,685 | +25 (+0.94%) | 38,420 |
| 9 Jun 2009 | JPY | 2,675 | 2,675 | 2,660 | 2,660 | 2,660 | -15 (-0.56%) | 44,350 |
| 8 Jun 2009 | JPY | 2,663 | 2,675 | 2,663 | 2,675 | 2,675 | +5 (+0.19%) | 22,800 |
| 5 Jun 2009 | JPY | 2,655 | 2,670 | 2,655 | 2,670 | 2,670 | -5 (-0.19%) | 41,570 |
| 4 Jun 2009 | JPY | 2,730 | 2,730 | 2,675 | 2,675 | 2,675 | -55 (-2.01%) | 30,010 |
| 3 Jun 2009 | JPY | 2,698 | 2,730 | 2,698 | 2,730 | 2,730 | +30 (+1.11%) | 42,460 |
| 2 Jun 2009 | JPY | 2,681 | 2,700 | 2,681 | 2,700 | 2,700 | +20 (+0.75%) | 33,430 |
| 1 Jun 2009 | JPY | 2,693 | 2,693 | 2,680 | 2,680 | 2,680 | -25 (-0.92%) | 28,710 |
| 29 May 2009 | JPY | 2,631 | 2,705 | 2,631 | 2,705 | 2,705 | +75 (+2.85%) | 62,650 |
| 28 May 2009 | JPY | 2,727 | 2,727 | 2,630 | 2,630 | 2,630 | -95 (-3.49%) | 50,460 |
| 27 May 2009 | JPY | 2,659 | 2,725 | 2,659 | 2,725 | 2,725 | +65 (+2.44%) | 81,530 |
| 26 May 2009 | JPY | 2,620 | 2,660 | 2,620 | 2,660 | 2,660 | +60 (+2.31%) | 60,630 |
| 25 May 2009 | JPY | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | +70 (+2.77%) | 58,450 |
| 22 May 2009 | JPY | 2,539 | 2,539 | 2,530 | 2,530 | 2,530 | -15 (-0.59%) | 37,770 |
| 21 May 2009 | JPY | 2,503 | 2,545 | 2,503 | 2,545 | 2,545 | +75 (+3.04%) | 86,170 |
| 20 May 2009 | JPY | 2,422 | 2,470 | 2,422 | 2,470 | 2,470 | +50 (+2.07%) | 54,070 |
| 19 May 2009 | JPY | 2,400 | 2,420 | 2,400 | 2,420 | 2,420 | +55 (+2.33%) | 31,950 |
