| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 829 | 839 | 825 | 829 | 829 | -8 (-0.96%) | 44,700 |
| 22 Jun 2009 | JPY | 839 | 843 | 835 | 837 | 837 | +16 (+1.95%) | 64,100 |
| 19 Jun 2009 | JPY | 821 | 827 | 818 | 821 | 821 | -6 (-0.73%) | 37,800 |
| 18 Jun 2009 | JPY | 822 | 832 | 821 | 827 | 827 | +6 (+0.73%) | 19,700 |
| 17 Jun 2009 | JPY | 812 | 830 | 809 | 821 | 821 | -4 (-0.48%) | 30,400 |
| 16 Jun 2009 | JPY | 824 | 830 | 815 | 825 | 825 | -9 (-1.08%) | 67,400 |
| 15 Jun 2009 | JPY | 838 | 840 | 832 | 834 | 834 | -3 (-0.36%) | 89,200 |
| 12 Jun 2009 | JPY | 833 | 838 | 825 | 837 | 837 | -2 (-0.24%) | 95,500 |
| 11 Jun 2009 | JPY | 836 | 839 | 835 | 839 | 839 | +5 (+0.60%) | 15,500 |
| 10 Jun 2009 | JPY | 837 | 837 | 834 | 834 | 834 | +1 (+0.12%) | 32,300 |
| 9 Jun 2009 | JPY | 838 | 838 | 833 | 833 | 833 | +3 (+0.36%) | 21,400 |
| 8 Jun 2009 | JPY | 834 | 834 | 830 | 830 | 830 | -2 (-0.24%) | 25,800 |
| 5 Jun 2009 | JPY | 837 | 837 | 832 | 832 | 832 | -2 (-0.24%) | 28,400 |
| 4 Jun 2009 | JPY | 832 | 834 | 832 | 834 | 834 | -5 (-0.60%) | 14,700 |
| 3 Jun 2009 | JPY | 837 | 839 | 837 | 839 | 839 | +1 (+0.12%) | 73,300 |
| 2 Jun 2009 | JPY | 840 | 840 | 838 | 838 | 838 | -2 (-0.24%) | 53,400 |
| 1 Jun 2009 | JPY | 841 | 841 | 840 | 840 | 840 | -1 (-0.12%) | 40,700 |
| 29 May 2009 | JPY | 842 | 842 | 841 | 841 | 841 | 0.0 (0.0%) | 33,000 |
| 28 May 2009 | JPY | 846 | 846 | 841 | 841 | 841 | +2 (+0.24%) | 24,000 |
| 27 May 2009 | JPY | 844 | 844 | 839 | 839 | 839 | -2 (-0.24%) | 18,000 |
| 26 May 2009 | JPY | 841 | 841 | 841 | 841 | 841 | +10 (+1.20%) | 33,000 |
| 25 May 2009 | JPY | 831 | 831 | 831 | 831 | 831 | -3 (-0.36%) | 18,000 |
| 22 May 2009 | JPY | 836 | 836 | 834 | 834 | 834 | 0.0 (0.0%) | 32,000 |
| 21 May 2009 | JPY | 833 | 834 | 833 | 834 | 834 | +4 (+0.48%) | 18,000 |
| 20 May 2009 | JPY | 834 | 834 | 830 | 830 | 830 | +4 (+0.48%) | 18,000 |
| 19 May 2009 | JPY | 823 | 826 | 823 | 826 | 826 | +3 (+0.36%) | 24,000 |
| 18 May 2009 | JPY | 820 | 823 | 820 | 823 | 823 | -10 (-1.20%) | 21,000 |
| 15 May 2009 | JPY | 839 | 839 | 833 | 833 | 833 | +10 (+1.22%) | 37,000 |
| 14 May 2009 | JPY | 836 | 836 | 821 | 823 | 823 | -20 (-2.37%) | 38,000 |
| 13 May 2009 | JPY | 843 | 843 | 843 | 843 | 843 | +1 (+0.12%) | 10,000 |
