| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | JPY | 843 | 843 | 842 | 842 | 842 | -1 (-0.12%) | 15,000 |
| 11 May 2009 | JPY | 836 | 843 | 833 | 843 | 843 | -4 (-0.47%) | 23,000 |
| 8 May 2009 | JPY | 855 | 855 | 847 | 847 | 847 | -8 (-0.94%) | 32,000 |
| 7 May 2009 | JPY | 855 | 855 | 855 | 855 | 855 | -13 (-1.50%) | 35,000 |
| 1 May 2009 | JPY | 878 | 878 | 863 | 868 | 868 | +32 (+3.83%) | 85,000 |
| 30 Apr 2009 | JPY | 805 | 845 | 805 | 836 | 836 | +82 (+10.88%) | 107,000 |
| 28 Apr 2009 | JPY | 774 | 774 | 754 | 754 | 754 | -12 (-1.57%) | 93,000 |
| 27 Apr 2009 | JPY | 774 | 774 | 750 | 766 | 766 | -22 (-2.79%) | 134,000 |
| 24 Apr 2009 | JPY | 796 | 796 | 788 | 788 | 788 | -49 (-5.85%) | 84,000 |
| 23 Apr 2009 | JPY | 841 | 841 | 837 | 837 | 837 | -12 (-1.41%) | 66,000 |
| 22 Apr 2009 | JPY | 870 | 870 | 849 | 849 | 849 | -16 (-1.85%) | 29,000 |
| 21 Apr 2009 | JPY | 861 | 865 | 861 | 865 | 865 | -6 (-0.69%) | 28,000 |
| 20 Apr 2009 | JPY | 872 | 872 | 867 | 871 | 871 | +9 (+1.04%) | 46,000 |
| 17 Apr 2009 | JPY | 856 | 862 | 856 | 862 | 862 | +7 (+0.82%) | 15,000 |
| 16 Apr 2009 | JPY | 866 | 866 | 850 | 855 | 855 | -22 (-2.51%) | 22,000 |
| 15 Apr 2009 | JPY | 868 | 877 | 868 | 877 | 877 | -5 (-0.57%) | 18,000 |
| 14 Apr 2009 | JPY | 862 | 882 | 862 | 882 | 882 | 0.0 (0.0%) | 49,000 |
| 13 Apr 2009 | JPY | 880 | 889 | 880 | 882 | 882 | +2 (+0.23%) | 24,000 |
| 10 Apr 2009 | JPY | 875 | 880 | 875 | 880 | 880 | -3 (-0.34%) | 31,000 |
| 9 Apr 2009 | JPY | 881 | 885 | 872 | 883 | 883 | +18 (+2.08%) | 35,000 |
| 8 Apr 2009 | JPY | 880 | 880 | 865 | 865 | 865 | -22 (-2.48%) | 47,000 |
| 7 Apr 2009 | JPY | 879 | 887 | 879 | 887 | 887 | +8 (+0.91%) | 27,000 |
| 6 Apr 2009 | JPY | 877 | 879 | 877 | 879 | 879 | -9 (-1.01%) | 20,000 |
| 3 Apr 2009 | JPY | 874 | 888 | 874 | 888 | 888 | +6 (+0.68%) | 26,000 |
| 2 Apr 2009 | JPY | 888 | 888 | 882 | 882 | 882 | -5 (-0.56%) | 87,000 |
| 1 Apr 2009 | JPY | 887 | 887 | 887 | 887 | 887 | -2 (-0.22%) | 41,000 |
| 31 Mar 2009 | JPY | 897 | 897 | 889 | 889 | 889 | -20 (-2.20%) | 75,000 |
| 30 Mar 2009 | JPY | 912 | 912 | 909 | 909 | 909 | -24 (-2.57%) | 56,000 |
| 27 Mar 2009 | JPY | 930 | 933 | 930 | 933 | 933 | +11 (+1.19%) | 52,000 |
| 26 Mar 2009 | JPY | 906 | 928 | 906 | 922 | 922 | +61 (+7.08%) | 82,000 |
