| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | JPY | 31.15 | 32.5 | 31.15 | 31.4 | 31.4 | +0.4 (+1.29%) | 103,000 |
| 22 May 2009 | JPY | 30.4 | 31 | 30 | 31 | 31 | +0.95 (+3.16%) | 74,600 |
| 21 May 2009 | JPY | 31 | 31 | 29.75 | 30.05 | 30.05 | -0.95 (-3.06%) | 96,200 |
| 20 May 2009 | JPY | 30.9 | 31 | 29.8 | 31 | 31 | +0.1 (+0.32%) | 71,400 |
| 19 May 2009 | JPY | 28.95 | 31.5 | 28.45 | 30.9 | 30.9 | +1.55 (+5.28%) | 172,000 |
| 18 May 2009 | JPY | 27.5 | 29.7 | 27.5 | 29.35 | 29.35 | -3.15 (-9.69%) | 335,800 |
| 15 May 2009 | JPY | 32.75 | 33 | 31.5 | 32.5 | 32.5 | -0.75 (-2.26%) | 114,200 |
| 14 May 2009 | JPY | 32.6 | 33.25 | 32.5 | 33.25 | 33.25 | -0.65 (-1.92%) | 61,600 |
| 13 May 2009 | JPY | 34.25 | 34.25 | 32.75 | 33.9 | 33.9 | -0.35 (-1.02%) | 77,400 |
| 12 May 2009 | JPY | 34.5 | 34.5 | 32.95 | 34.25 | 34.25 | -0.75 (-2.14%) | 40,600 |
| 11 May 2009 | JPY | 33.5 | 35 | 32 | 35 | 35 | +1 (+2.94%) | 267,600 |
| 8 May 2009 | JPY | 35 | 35.5 | 32.75 | 34 | 34 | -1.9 (-5.29%) | 321,400 |
| 7 May 2009 | JPY | 35.75 | 36.5 | 35 | 35.9 | 35.9 | +1.65 (+4.82%) | 260,000 |
| 1 May 2009 | JPY | 33.25 | 35.9 | 32.5 | 34.25 | 34.25 | +1.5 (+4.58%) | 301,800 |
| 30 Apr 2009 | JPY | 31.25 | 34.9 | 30.6 | 32.75 | 32.75 | +2.5 (+8.26%) | 393,400 |
| 28 Apr 2009 | JPY | 30.1 | 30.7 | 29.4 | 30.25 | 30.25 | +0.25 (+0.83%) | 92,400 |
| 27 Apr 2009 | JPY | 30.1 | 31.2 | 29.9 | 30 | 30 | 0.0 (0.0%) | 102,600 |
| 24 Apr 2009 | JPY | 30.65 | 30.65 | 29.75 | 30 | 30 | -0.15 (-0.50%) | 107,000 |
| 23 Apr 2009 | JPY | 30.7 | 30.75 | 29.5 | 30.15 | 30.15 | -0.6 (-1.95%) | 118,600 |
| 22 Apr 2009 | JPY | 30.95 | 33.5 | 29.4 | 30.75 | 30.75 | +1.2 (+4.06%) | 342,400 |
| 21 Apr 2009 | JPY | 29.45 | 29.75 | 28.8 | 29.55 | 29.55 | -0.4 (-1.34%) | 159,400 |
| 20 Apr 2009 | JPY | 30 | 30.5 | 29.05 | 29.95 | 29.95 | -0.2 (-0.66%) | 99,000 |
| 17 Apr 2009 | JPY | 30.25 | 31 | 30 | 30.15 | 30.15 | -0.6 (-1.95%) | 101,800 |
| 16 Apr 2009 | JPY | 31.75 | 31.75 | 30.4 | 30.75 | 30.75 | -1.5 (-4.65%) | 284,200 |
| 15 Apr 2009 | JPY | 31.15 | 35 | 28.5 | 32.25 | 32.25 | +1.25 (+4.03%) | 495,400 |
| 14 Apr 2009 | JPY | 37 | 38.95 | 29.25 | 31 | 31 | -0.5 (-1.59%) | 1,758,800 |
| 13 Apr 2009 | JPY | 29 | 31.5 | 28 | 31.5 | 31.5 | +5 (+18.87%) | 916,200 |
| 10 Apr 2009 | JPY | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | +2.5 (+10.42%) | 21,200 |
| 9 Apr 2009 | JPY | 21.25 | 24 | 21.25 | 24 | 24 | +2.5 (+11.63%) | 225,600 |
| 8 Apr 2009 | JPY | 21.85 | 21.9 | 21.05 | 21.5 | 21.5 | -0.05 (-0.23%) | 79,800 |
