| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | JPY | 208 | 208 | 204 | 206 | 206 | -2 (-0.96%) | 148,000 |
| 1 Jul 2009 | JPY | 211 | 211 | 207 | 208 | 208 | -3 (-1.42%) | 199,000 |
| 30 Jun 2009 | JPY | 212 | 212 | 208 | 211 | 211 | +3 (+1.44%) | 171,000 |
| 29 Jun 2009 | JPY | 217 | 218 | 207 | 208 | 208 | -8 (-3.70%) | 440,000 |
| 26 Jun 2009 | JPY | 215 | 217 | 211 | 216 | 216 | +3 (+1.41%) | 215,000 |
| 25 Jun 2009 | JPY | 216 | 217 | 210 | 213 | 213 | -3 (-1.39%) | 374,000 |
| 24 Jun 2009 | JPY | 211 | 216 | 211 | 216 | 216 | -2 (-0.92%) | 308,000 |
| 23 Jun 2009 | JPY | 221 | 222 | 217 | 218 | 218 | -7 (-3.11%) | 220,000 |
| 22 Jun 2009 | JPY | 225 | 227 | 224 | 225 | 225 | -1 (-0.44%) | 254,000 |
| 19 Jun 2009 | JPY | 227 | 228 | 222 | 226 | 226 | -4 (-1.74%) | 958,000 |
| 18 Jun 2009 | JPY | 225 | 230 | 225 | 230 | 230 | +4 (+1.77%) | 212,000 |
| 17 Jun 2009 | JPY | 226 | 226 | 224 | 226 | 226 | -2 (-0.88%) | 296,000 |
| 16 Jun 2009 | JPY | 229 | 230 | 227 | 228 | 228 | -6 (-2.56%) | 325,000 |
| 15 Jun 2009 | JPY | 232 | 234 | 230 | 234 | 234 | +8 (+3.54%) | 553,000 |
| 12 Jun 2009 | JPY | 226 | 226 | 224 | 226 | 226 | +1 (+0.44%) | 143,000 |
| 11 Jun 2009 | JPY | 223 | 228 | 223 | 225 | 225 | 0.0 (0.0%) | 118,000 |
| 10 Jun 2009 | JPY | 225 | 225 | 225 | 225 | 225 | +1 (+0.45%) | 195,000 |
| 9 Jun 2009 | JPY | 224 | 224 | 224 | 224 | 224 | +1 (+0.45%) | 216,000 |
| 8 Jun 2009 | JPY | 226 | 226 | 223 | 223 | 223 | -1 (-0.45%) | 123,000 |
| 5 Jun 2009 | JPY | 222 | 224 | 222 | 224 | 224 | -9 (-3.86%) | 287,000 |
| 4 Jun 2009 | JPY | 229 | 233 | 229 | 233 | 233 | +8 (+3.56%) | 390,000 |
| 3 Jun 2009 | JPY | 222 | 225 | 222 | 225 | 225 | +4 (+1.81%) | 238,000 |
| 2 Jun 2009 | JPY | 222 | 222 | 221 | 221 | 221 | -1 (-0.45%) | 193,000 |
| 1 Jun 2009 | JPY | 224 | 224 | 222 | 222 | 222 | -1 (-0.45%) | 275,000 |
| 29 May 2009 | JPY | 220.33 | 223 | 220.33 | 223 | 223 | 0.0 (0.0%) | 195,000 |
| 28 May 2009 | JPY | 224 | 224 | 223 | 223 | 223 | -1 (-0.45%) | 263,000 |
| 27 May 2009 | JPY | 231 | 231 | 224 | 224 | 224 | -5 (-2.18%) | 746,000 |
| 26 May 2009 | JPY | 226 | 230 | 225 | 229 | 229 | +12 (+5.53%) | 994,000 |
| 25 May 2009 | JPY | 217 | 217 | 217 | 217 | 217 | +2 (+0.93%) | 632,000 |
| 22 May 2009 | JPY | 219 | 220 | 211 | 215 | 215 | +3 (+1.42%) | 1,822,000 |
