| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 435 | 446 | 435 | 440 | 440 | +1 (+0.23%) | 2,725,000 |
| 6 Jul 2009 | JPY | 439 | 442 | 433 | 439 | 439 | -6 (-1.35%) | 3,672,000 |
| 3 Jul 2009 | JPY | 442 | 447 | 439 | 445 | 445 | -9 (-1.98%) | 3,452,000 |
| 2 Jul 2009 | JPY | 468 | 468 | 454 | 454 | 454 | -14 (-2.99%) | 3,218,000 |
| 1 Jul 2009 | JPY | 470 | 476 | 465 | 468 | 468 | -5 (-1.06%) | 3,990,000 |
| 30 Jun 2009 | JPY | 474 | 476 | 470 | 473 | 473 | +8 (+1.72%) | 3,721,000 |
| 29 Jun 2009 | JPY | 471 | 473 | 461 | 465 | 465 | -6 (-1.27%) | 2,774,000 |
| 26 Jun 2009 | JPY | 469 | 474 | 465 | 471 | 471 | +7 (+1.51%) | 4,382,000 |
| 25 Jun 2009 | JPY | 461 | 467 | 454 | 464 | 464 | +7 (+1.53%) | 3,739,000 |
| 24 Jun 2009 | JPY | 453 | 458 | 453 | 457 | 457 | -6 (-1.30%) | 4,393,000 |
| 23 Jun 2009 | JPY | 462 | 465 | 461 | 463 | 463 | -2 (-0.43%) | 7,095,000 |
| 22 Jun 2009 | JPY | 460 | 466 | 459 | 465 | 465 | +14 (+3.10%) | 7,325,000 |
| 19 Jun 2009 | JPY | 449 | 451 | 446 | 451 | 451 | +5 (+1.12%) | 5,522,000 |
| 18 Jun 2009 | JPY | 443 | 447 | 442 | 446 | 446 | -7 (-1.55%) | 4,055,000 |
| 17 Jun 2009 | JPY | 447 | 453 | 446 | 453 | 453 | -2 (-0.44%) | 4,119,000 |
| 16 Jun 2009 | JPY | 457 | 458 | 453 | 455 | 455 | -13 (-2.78%) | 4,357,000 |
| 15 Jun 2009 | JPY | 462 | 468 | 462 | 468 | 468 | +5 (+1.08%) | 5,486,000 |
| 12 Jun 2009 | JPY | 449 | 465 | 446 | 463 | 463 | +17 (+3.81%) | 10,442,000 |
| 11 Jun 2009 | JPY | 444 | 452 | 443 | 446 | 446 | +15 (+3.48%) | 7,111,000 |
| 10 Jun 2009 | JPY | 426 | 431 | 426 | 431 | 431 | +3 (+0.70%) | 6,220,000 |
| 9 Jun 2009 | JPY | 427 | 428 | 427 | 428 | 428 | -3 (-0.70%) | 3,348,000 |
| 8 Jun 2009 | JPY | 431 | 431 | 431 | 431 | 431 | +1 (+0.23%) | 3,210,000 |
| 5 Jun 2009 | JPY | 430.3127 | 430.3127 | 430 | 430 | 430 | +1 (+0.23%) | 3,558,000 |
| 4 Jun 2009 | JPY | 431 | 431 | 429 | 429 | 429 | -9 (-2.05%) | 4,294,000 |
| 3 Jun 2009 | JPY | 439 | 439 | 438 | 438 | 438 | -4 (-0.90%) | 3,748,000 |
| 2 Jun 2009 | JPY | 439 | 442 | 439 | 442 | 442 | +3 (+0.68%) | 4,860,000 |
| 1 Jun 2009 | JPY | 438 | 439 | 438 | 439 | 439 | +6 (+1.39%) | 6,132,000 |
| 29 May 2009 | JPY | 434 | 434 | 433 | 433 | 433 | -1 (-0.23%) | 6,962,000 |
| 28 May 2009 | JPY | 439 | 439 | 434 | 434 | 434 | -5 (-1.14%) | 7,121,000 |
| 27 May 2009 | JPY | 436 | 439 | 436 | 439 | 439 | +3 (+0.69%) | 4,450,000 |
