| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 440 | 440 | 436 | 436 | 436 | -4 (-0.91%) | 3,987,000 |
| 25 May 2009 | JPY | 440 | 440 | 440 | 440 | 440 | -1 (-0.23%) | 4,064,000 |
| 22 May 2009 | JPY | 438 | 441 | 438 | 441 | 441 | +2 (+0.46%) | 3,306,000 |
| 21 May 2009 | JPY | 441 | 441 | 439 | 439 | 439 | -2 (-0.45%) | 4,318,000 |
| 20 May 2009 | JPY | 441 | 441 | 441 | 441 | 441 | -14 (-3.08%) | 6,786,000 |
| 19 May 2009 | JPY | 455 | 455 | 455 | 455 | 455 | 0.0 (0.0%) | 5,677,000 |
| 18 May 2009 | JPY | 483 | 483 | 455 | 455 | 455 | -28 (-5.80%) | 6,863,000 |
| 15 May 2009 | JPY | 473 | 483 | 473 | 483 | 483 | +10 (+2.11%) | 9,440,000 |
| 14 May 2009 | JPY | 475 | 475 | 473 | 473 | 473 | -2 (-0.42%) | 2,188,000 |
| 13 May 2009 | JPY | 474 | 475 | 474 | 475 | 475 | +1 (+0.21%) | 2,301,000 |
| 12 May 2009 | JPY | 481 | 481 | 474 | 474 | 474 | -7 (-1.46%) | 2,616,000 |
| 11 May 2009 | JPY | 482 | 482 | 481 | 481 | 481 | -1 (-0.21%) | 3,224,000 |
| 8 May 2009 | JPY | 477 | 482 | 477 | 482 | 482 | -2 (-0.41%) | 3,930,000 |
| 7 May 2009 | JPY | 491 | 491 | 484 | 484 | 484 | 0.0 (0.0%) | 3,908,000 |
| 1 May 2009 | JPY | 480 | 484 | 480 | 484 | 484 | 0.0 (0.0%) | 2,117,000 |
| 30 Apr 2009 | JPY | 468 | 484 | 468 | 484 | 484 | +16 (+3.42%) | 2,870,000 |
| 28 Apr 2009 | JPY | 478 | 478 | 468 | 468 | 468 | -10 (-2.09%) | 2,969,000 |
| 27 Apr 2009 | JPY | 480 | 480 | 478 | 478 | 478 | -2 (-0.42%) | 3,529,000 |
| 24 Apr 2009 | JPY | 482 | 482 | 480 | 480 | 480 | -1 (-0.21%) | 2,428,000 |
| 23 Apr 2009 | JPY | 470 | 481 | 470 | 481 | 481 | +12 (+2.56%) | 3,798,000 |
| 22 Apr 2009 | JPY | 488.916 | 488.916 | 469 | 469 | 469 | -17 (-3.50%) | 3,527,000 |
| 21 Apr 2009 | JPY | 495 | 495 | 486 | 486 | 486 | -7 (-1.42%) | 3,405,000 |
| 20 Apr 2009 | JPY | 493 | 493 | 493 | 493 | 493 | -7 (-1.40%) | 2,961,000 |
| 17 Apr 2009 | JPY | 486 | 500 | 486 | 500 | 500 | +14 (+2.88%) | 3,062,000 |
| 16 Apr 2009 | JPY | 489 | 489 | 486 | 486 | 486 | -3 (-0.61%) | 4,279,000 |
| 15 Apr 2009 | JPY | 492 | 492 | 489 | 489 | 489 | -3 (-0.61%) | 3,053,000 |
| 14 Apr 2009 | JPY | 495 | 495 | 492 | 492 | 492 | -4 (-0.81%) | 4,562,000 |
| 13 Apr 2009 | JPY | 506 | 506 | 496 | 496 | 496 | -4 (-0.80%) | 4,388,000 |
| 10 Apr 2009 | JPY | 495 | 500 | 495 | 500 | 500 | +1 (+0.20%) | 4,894,000 |
| 9 Apr 2009 | JPY | 495 | 499 | 495 | 499 | 499 | +6 (+1.22%) | 6,992,000 |
