| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | JPY | 21.6188 | 21.673 | 20.3853 | 20.5209 | 20.5209 | -1.301 (-5.96%) | 516,449 |
| 1 Jul 2009 | JPY | 21.7272 | 21.8221 | 21.6865 | 21.8221 | 21.8221 | -0.203 (-0.92%) | 95,912 |
| 30 Jun 2009 | JPY | 22.188 | 22.2287 | 21.6594 | 22.0254 | 22.0254 | -0.203 (-0.91%) | 265,602 |
| 29 Jun 2009 | JPY | 21.7408 | 22.4998 | 21.6865 | 22.2287 | 22.2287 | +0.081 (+0.37%) | 346,758 |
| 26 Jun 2009 | JPY | 22.31 | 22.6353 | 22.0525 | 22.1474 | 22.1474 | -0.352 (-1.57%) | 405,781 |
| 25 Jun 2009 | JPY | 22.3642 | 22.7709 | 21.8221 | 22.4998 | 22.4998 | +0.217 (+0.97%) | 368,892 |
| 24 Jun 2009 | JPY | 22.2287 | 22.2965 | 21.6865 | 22.2829 | 22.2829 | +0.461 (+2.11%) | 339,381 |
| 23 Jun 2009 | JPY | 20.6022 | 21.8221 | 20.6022 | 21.8221 | 21.8221 | +0.298 (+1.39%) | 538,583 |
| 22 Jun 2009 | JPY | 20.9682 | 21.6865 | 20.4667 | 21.5239 | 21.5239 | +1.193 (+5.87%) | 656,628 |
| 19 Jun 2009 | JPY | 19.1113 | 20.8055 | 19.1113 | 20.3311 | 20.3311 | +1.383 (+7.30%) | 486,938 |
| 18 Jun 2009 | JPY | 18.6369 | 18.9757 | 18.5691 | 18.9486 | 18.9486 | +0.447 (+2.42%) | 368,892 |
| 17 Jun 2009 | JPY | 18.5013 | 18.6369 | 18.3116 | 18.5013 | 18.5013 | +0.271 (+1.49%) | 162,312 |
| 16 Jun 2009 | JPY | 18.3387 | 18.6369 | 18.176 | 18.2302 | 18.2302 | -0.163 (-0.88%) | 236,091 |
| 15 Jun 2009 | JPY | 18.0947 | 18.6911 | 18.0269 | 18.3929 | 18.3929 | +0.705 (+3.98%) | 442,670 |
| 12 Jun 2009 | JPY | 17.8643 | 17.9592 | 17.6881 | 17.6881 | 17.6881 | -0.176 (-0.99%) | 95,912 |
| 11 Jun 2009 | JPY | 17.6339 | 18.0269 | 17.5661 | 17.8643 | 17.8643 | +0.244 (+1.38%) | 184,446 |
| 10 Jun 2009 | JPY | 17.8914 | 18.0269 | 17.4034 | 17.6203 | 17.6203 | +0.068 (+0.39%) | 265,602 |
| 9 Jun 2009 | JPY | 17.6203 | 17.7287 | 17.5525 | 17.5525 | 17.5525 | 0.0 (0.0%) | 59,022 |
| 8 Jun 2009 | JPY | 17.5525 | 17.6203 | 17.5254 | 17.5525 | 17.5525 | +0.013 (+0.08%) | 73,778 |
| 5 Jun 2009 | JPY | 17.3628 | 17.7559 | 17.0917 | 17.539 | 17.539 | +0.163 (+0.94%) | 184,446 |
| 4 Jun 2009 | JPY | 17.539 | 17.6203 | 17.2272 | 17.3763 | 17.3763 | -0.149 (-0.85%) | 103,289 |
| 3 Jun 2009 | JPY | 17.8778 | 17.8778 | 17.5254 | 17.5254 | 17.5254 | -0.231 (-1.30%) | 103,289 |
| 2 Jun 2009 | JPY | 17.8778 | 17.8914 | 17.6203 | 17.7559 | 17.7559 | 0.0 (0.0%) | 287,736 |
| 1 Jun 2009 | JPY | 17.3763 | 17.7559 | 17.2137 | 17.7559 | 17.7559 | +0.461 (+2.66%) | 272,980 |
| 29 May 2009 | JPY | 17.4577 | 17.4577 | 17.0782 | 17.295 | 17.295 | -0.163 (-0.93%) | 81,156 |
| 28 May 2009 | JPY | 16.9833 | 17.4577 | 16.6986 | 17.4577 | 17.4577 | +0.488 (+2.88%) | 162,312 |
| 27 May 2009 | JPY | 16.9426 | 16.9697 | 16.7257 | 16.9697 | 16.9697 | +0.027 (+0.16%) | 177,068 |
| 26 May 2009 | JPY | 16.6715 | 17.4848 | 16.6309 | 16.9426 | 16.9426 | +0.258 (+1.54%) | 191,824 |
| 25 May 2009 | JPY | 17.7423 | 17.7559 | 16.6851 | 16.6851 | 16.6851 | -1.206 (-6.74%) | 213,957 |
| 22 May 2009 | JPY | 18.2167 | 18.298 | 17.8914 | 17.8914 | 17.8914 | -0.271 (-1.49%) | 272,980 |
