| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | JPY | 517.18 | 520 | 517.18 | 520 | 520 | +11 (+2.16%) | 23,100 |
| 19 May 2009 | JPY | 507 | 509 | 507 | 509 | 509 | +10.5 (+2.11%) | 24,200 |
| 18 May 2009 | JPY | 499.76 | 499.76 | 498.5 | 498.5 | 498.5 | -2.5 (-0.50%) | 17,700 |
| 15 May 2009 | JPY | 506.07 | 506.07 | 501 | 501 | 501 | -1 (-0.20%) | 26,800 |
| 14 May 2009 | JPY | 514.23 | 514.23 | 502 | 502 | 502 | +7 (+1.41%) | 34,000 |
| 13 May 2009 | JPY | 484 | 495 | 484 | 495 | 495 | +16.5 (+3.45%) | 30,000 |
| 12 May 2009 | JPY | 466.05 | 478.5 | 466.05 | 478.5 | 478.5 | +12.5 (+2.68%) | 47,700 |
| 11 May 2009 | JPY | 461.19 | 466 | 461.19 | 466 | 466 | +5 (+1.08%) | 9,700 |
| 8 May 2009 | JPY | 454 | 461 | 454 | 461 | 461 | +10 (+2.22%) | 12,000 |
| 7 May 2009 | JPY | 451.6 | 451.6 | 451 | 451 | 451 | +6.5 (+1.46%) | 19,100 |
| 1 May 2009 | JPY | 447.14 | 447.14 | 444.5 | 444.5 | 444.5 | -3 (-0.67%) | 10,400 |
| 30 Apr 2009 | JPY | 456.1 | 456.1 | 447.5 | 447.5 | 447.5 | +9 (+2.05%) | 11,300 |
| 28 Apr 2009 | JPY | 448.3 | 448.3 | 438.5 | 438.5 | 438.5 | -6 (-1.35%) | 24,000 |
| 27 Apr 2009 | JPY | 443.86 | 444.5 | 443.86 | 444.5 | 444.5 | +1 (+0.23%) | 48,400 |
| 24 Apr 2009 | JPY | 440.03 | 443.5 | 440.03 | 443.5 | 443.5 | -0.5 (-0.11%) | 21,900 |
| 23 Apr 2009 | JPY | 444 | 444 | 444 | 444 | 444 | -9 (-1.99%) | 30,100 |
| 22 Apr 2009 | JPY | 452.15 | 453 | 452.15 | 453 | 453 | -2 (-0.44%) | 27,600 |
| 21 Apr 2009 | JPY | 455 | 455 | 455 | 455 | 455 | -20 (-4.21%) | 39,000 |
| 20 Apr 2009 | JPY | 474.45 | 475 | 474.45 | 475 | 475 | +4 (+0.85%) | 36,600 |
| 17 Apr 2009 | JPY | 463.14 | 471 | 463.14 | 471 | 471 | +8.5 (+1.84%) | 13,600 |
| 16 Apr 2009 | JPY | 460.68 | 462.5 | 460.68 | 462.5 | 462.5 | +2 (+0.43%) | 24,100 |
| 15 Apr 2009 | JPY | 465.36 | 465.36 | 460.5 | 460.5 | 460.5 | +6 (+1.32%) | 13,400 |
| 14 Apr 2009 | JPY | 457.12 | 457.12 | 454.5 | 454.5 | 454.5 | -10.5 (-2.26%) | 23,200 |
| 13 Apr 2009 | JPY | 473.88 | 473.88 | 465 | 465 | 465 | -8 (-1.69%) | 37,200 |
| 10 Apr 2009 | JPY | 470.25 | 473 | 470.25 | 473 | 473 | -1 (-0.21%) | 11,500 |
| 9 Apr 2009 | JPY | 470 | 474.5 | 470 | 474 | 474 | +9.5 (+2.05%) | 14,900 |
| 8 Apr 2009 | JPY | 465.03 | 465.03 | 464.5 | 464.5 | 464.5 | -2.5 (-0.54%) | 15,500 |
| 7 Apr 2009 | JPY | 468.71 | 468.71 | 467 | 467 | 467 | -1.5 (-0.32%) | 9,300 |
| 6 Apr 2009 | JPY | 469.42 | 469.42 | 468.5 | 468.5 | 468.5 | -3 (-0.64%) | 11,200 |
| 3 Apr 2009 | JPY | 467.59 | 471.5 | 467.59 | 471.5 | 471.5 | +10 (+2.17%) | 21,100 |
