| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | JPY | 199.5 | 223.25 | 199 | 218.25 | 218.25 | +34.75 (+18.94%) | 2,050,800 |
| 3 Jul 2009 | JPY | 161.5 | 183.5 | 153 | 183.5 | 183.5 | +20 (+12.23%) | 2,289,800 |
| 2 Jul 2009 | JPY | 163.5 | 163.5 | 163.5 | 163.5 | 163.5 | +15.2 (+10.25%) | 30,400 |
| 1 Jul 2009 | JPY | 148.3 | 148.3 | 148.3 | 148.3 | 148.3 | +15.05 (+11.29%) | 165,000 |
| 30 Jun 2009 | JPY | 120.25 | 140 | 105.95 | 133.25 | 133.25 | +14.5 (+12.21%) | 2,676,600 |
| 29 Jun 2009 | JPY | 118.75 | 118.75 | 117.25 | 118.75 | 118.75 | +20 (+20.25%) | 1,649,000 |
| 26 Jun 2009 | JPY | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | +20 (+25.40%) | 140,400 |
| 25 Jun 2009 | JPY | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | +20 (+34.04%) | 57,400 |
| 24 Jun 2009 | JPY | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | +10 (+20.51%) | 51,600 |
| 23 Jun 2009 | JPY | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | +5 (+11.43%) | 36,400 |
| 22 Jun 2009 | JPY | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | +5 (+12.90%) | 26,000 |
| 19 Jun 2009 | JPY | 34.75 | 38.75 | 33 | 38.75 | 38.75 | +5.5 (+16.54%) | 185,000 |
| 18 Jun 2009 | JPY | 37.5 | 37.5 | 33.05 | 33.25 | 33.25 | -3.75 (-10.14%) | 166,200 |
| 17 Jun 2009 | JPY | 40.5 | 41.1 | 35 | 37 | 37 | -3 (-7.50%) | 360,400 |
| 16 Jun 2009 | JPY | 37.75 | 42.2 | 36.25 | 40 | 40 | +2.75 (+7.38%) | 637,000 |
| 15 Jun 2009 | JPY | 32.5 | 37.25 | 32.35 | 37.25 | 37.25 | +5 (+15.50%) | 520,400 |
| 12 Jun 2009 | JPY | 32.5 | 32.5 | 31.1 | 32.25 | 32.25 | 0.0 (0.0%) | 111,000 |
| 11 Jun 2009 | JPY | 32 | 33 | 31 | 32.25 | 32.25 | +0.25 (+0.78%) | 201,400 |
| 10 Jun 2009 | JPY | 29.05 | 32 | 28.75 | 32 | 32 | +3 (+10.34%) | 281,200 |
| 9 Jun 2009 | JPY | 30.5 | 31 | 28.5 | 29 | 29 | -1.5 (-4.92%) | 193,000 |
| 8 Jun 2009 | JPY | 30.05 | 31.5 | 30 | 30.5 | 30.5 | -0.05 (-0.16%) | 127,000 |
| 5 Jun 2009 | JPY | 31 | 31.25 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 35,200 |
| 4 Jun 2009 | JPY | 31.25 | 31.25 | 30.5 | 30.55 | 30.55 | -0.95 (-3.02%) | 177,600 |
| 3 Jun 2009 | JPY | 32.5 | 33.3 | 30.75 | 31.5 | 31.5 | -1.5 (-4.55%) | 344,400 |
| 2 Jun 2009 | JPY | 33.8 | 33.9 | 32 | 33 | 33 | -0.45 (-1.35%) | 75,600 |
| 1 Jun 2009 | JPY | 32.5 | 33.5 | 31.5 | 33.45 | 33.45 | +1.7 (+5.35%) | 98,400 |
| 29 May 2009 | JPY | 32 | 32.2 | 31.05 | 31.75 | 31.75 | +1.25 (+4.10%) | 177,800 |
| 28 May 2009 | JPY | 30.5 | 30.95 | 29.35 | 30.5 | 30.5 | -0.1 (-0.33%) | 88,400 |
| 27 May 2009 | JPY | 30.5 | 31 | 30 | 30.6 | 30.6 | +0.1 (+0.33%) | 55,000 |
| 26 May 2009 | JPY | 31.25 | 31.5 | 29.05 | 30.5 | 30.5 | -0.9 (-2.87%) | 190,200 |
