| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | JPY | 522 | 532 | 518 | 524 | 524 | +7 (+1.35%) | 16,400 |
| 19 Jun 2009 | JPY | 521 | 521 | 517 | 517 | 517 | +4 (+0.78%) | 4,200 |
| 18 Jun 2009 | JPY | 510 | 517 | 510 | 513 | 513 | -11 (-2.10%) | 18,400 |
| 17 Jun 2009 | JPY | 523 | 530 | 522 | 524 | 524 | -6 (-1.13%) | 22,700 |
| 16 Jun 2009 | JPY | 531 | 531 | 525 | 530 | 530 | -23 (-4.16%) | 15,800 |
| 15 Jun 2009 | JPY | 549 | 555 | 541 | 553 | 553 | -6 (-1.07%) | 40,800 |
| 12 Jun 2009 | JPY | 541 | 560 | 540 | 559 | 559 | +14 (+2.57%) | 25,600 |
| 11 Jun 2009 | JPY | 542 | 545 | 540 | 545 | 545 | +15 (+2.83%) | 29,300 |
| 10 Jun 2009 | JPY | 539 | 540 | 529 | 530 | 530 | -6 (-1.12%) | 16,300 |
| 9 Jun 2009 | JPY | 533 | 536 | 530 | 536 | 536 | +7 (+1.32%) | 10,900 |
| 8 Jun 2009 | JPY | 528 | 530 | 527 | 529 | 529 | +5 (+0.95%) | 11,000 |
| 5 Jun 2009 | JPY | 523 | 525 | 523 | 524 | 524 | +1 (+0.19%) | 9,000 |
| 4 Jun 2009 | JPY | 521 | 524 | 521 | 523 | 523 | +3 (+0.58%) | 9,100 |
| 3 Jun 2009 | JPY | 521 | 527 | 520 | 520 | 520 | 0.0 (0.0%) | 13,800 |
| 2 Jun 2009 | JPY | 521 | 521 | 519 | 520 | 520 | +2 (+0.39%) | 31,500 |
| 1 Jun 2009 | JPY | 516 | 520 | 516 | 518 | 518 | +1 (+0.19%) | 10,500 |
| 29 May 2009 | JPY | 516 | 520 | 516 | 517 | 517 | -3 (-0.58%) | 7,300 |
| 28 May 2009 | JPY | 517 | 521 | 517 | 520 | 520 | 0.0 (0.0%) | 9,700 |
| 27 May 2009 | JPY | 518 | 525 | 517 | 520 | 520 | +6 (+1.17%) | 9,600 |
| 26 May 2009 | JPY | 513 | 518 | 512 | 514 | 514 | -3 (-0.58%) | 8,100 |
| 25 May 2009 | JPY | 510 | 517 | 510 | 517 | 517 | 0.0 (0.0%) | 19,900 |
| 22 May 2009 | JPY | 512 | 517 | 512 | 517 | 517 | +7 (+1.37%) | 4,100 |
| 21 May 2009 | JPY | 510 | 512 | 510 | 510 | 510 | +3 (+0.59%) | 4,400 |
| 20 May 2009 | JPY | 507 | 511 | 506 | 507 | 507 | +2 (+0.40%) | 6,600 |
| 19 May 2009 | JPY | 510 | 512 | 505 | 505 | 505 | -5 (-0.98%) | 12,900 |
| 18 May 2009 | JPY | 504 | 510 | 500 | 510 | 510 | -13 (-2.49%) | 23,900 |
| 15 May 2009 | JPY | 538 | 543 | 517 | 523 | 523 | -12 (-2.24%) | 29,000 |
| 14 May 2009 | JPY | 531 | 538 | 531 | 535 | 535 | +7 (+1.33%) | 10,800 |
| 13 May 2009 | JPY | 525 | 529 | 522 | 528 | 528 | +7 (+1.34%) | 8,800 |
| 12 May 2009 | JPY | 518 | 523 | 518 | 521 | 521 | +2 (+0.39%) | 3,700 |
