| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | JPY | 658 | 665 | 641 | 652 | 652 | -19 (-2.83%) | 30,000 |
| 30 Jun 2009 | JPY | 667 | 685 | 667 | 671 | 671 | +6 (+0.90%) | 40,000 |
| 29 Jun 2009 | JPY | 661 | 669 | 656 | 665 | 665 | +9 (+1.37%) | 50,000 |
| 26 Jun 2009 | JPY | 629 | 657 | 629 | 656 | 656 | +32 (+5.13%) | 34,600 |
| 25 Jun 2009 | JPY | 610 | 630 | 610 | 624 | 624 | +7 (+1.13%) | 60,000 |
| 24 Jun 2009 | JPY | 615 | 629 | 615 | 617 | 617 | -13 (-2.06%) | 23,000 |
| 23 Jun 2009 | JPY | 635 | 638 | 629 | 630 | 630 | -34 (-5.12%) | 32,800 |
| 22 Jun 2009 | JPY | 679 | 679 | 664 | 664 | 664 | -1 (-0.15%) | 21,400 |
| 19 Jun 2009 | JPY | 681 | 681 | 665 | 665 | 665 | -34 (-4.86%) | 41,100 |
| 18 Jun 2009 | JPY | 705 | 710 | 699 | 699 | 699 | +10 (+1.45%) | 35,300 |
| 17 Jun 2009 | JPY | 685 | 693 | 681 | 689 | 689 | -4 (-0.58%) | 49,900 |
| 16 Jun 2009 | JPY | 708 | 708 | 685 | 693 | 693 | -57 (-7.60%) | 84,800 |
| 15 Jun 2009 | JPY | 749 | 753 | 715 | 750 | 750 | +49 (+6.99%) | 128,900 |
| 12 Jun 2009 | JPY | 701 | 701 | 699 | 701 | 701 | +50 (+7.68%) | 98,900 |
| 11 Jun 2009 | JPY | 637 | 657 | 637 | 651 | 651 | +37 (+6.03%) | 93,500 |
| 10 Jun 2009 | JPY | 566.4 | 614 | 566.4 | 614 | 614 | +50 (+8.87%) | 73,500 |
| 9 Jun 2009 | JPY | 562.61 | 564 | 562.61 | 564 | 564 | +4 (+0.71%) | 30,100 |
| 8 Jun 2009 | JPY | 545 | 560 | 545 | 560 | 560 | +22 (+4.09%) | 23,800 |
| 5 Jun 2009 | JPY | 544 | 544 | 538 | 538 | 538 | -5 (-0.92%) | 36,800 |
| 4 Jun 2009 | JPY | 544 | 544 | 543 | 543 | 543 | +6 (+1.12%) | 17,300 |
| 3 Jun 2009 | JPY | 537 | 537 | 537 | 537 | 537 | +1 (+0.19%) | 16,600 |
| 2 Jun 2009 | JPY | 536.21 | 536.21 | 536 | 536 | 536 | 0.0 (0.0%) | 18,300 |
| 1 Jun 2009 | JPY | 530 | 538 | 530 | 536 | 536 | +12 (+2.29%) | 20,900 |
| 29 May 2009 | JPY | 530.24 | 530.24 | 524 | 524 | 524 | -6 (-1.13%) | 50,300 |
| 28 May 2009 | JPY | 529.34 | 530 | 529.34 | 530 | 530 | +1 (+0.19%) | 5,700 |
| 27 May 2009 | JPY | 525.35 | 529 | 525.35 | 529 | 529 | -2 (-0.38%) | 33,400 |
| 26 May 2009 | JPY | 515.5 | 531 | 515.5 | 531 | 531 | +7 (+1.34%) | 28,800 |
| 25 May 2009 | JPY | 524 | 524 | 524 | 524 | 524 | +3 (+0.58%) | 21,700 |
| 22 May 2009 | JPY | 536.12 | 536.12 | 521 | 521 | 521 | +7 (+1.36%) | 52,900 |
| 21 May 2009 | JPY | 509.56 | 514 | 509.56 | 514 | 514 | -6 (-1.15%) | 22,500 |
