| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | JPY | 38,350 | 39,000 | 38,350 | 39,000 | 39,000 | +600 (+1.56%) | 12 |
| 23 Jun 2009 | JPY | 38,400 | 38,400 | 38,400 | 38,400 | 38,400 | -600 (-1.54%) | 2 |
| 22 Jun 2009 | JPY | 38,500 | 39,000 | 38,500 | 39,000 | 39,000 | +1,000 (+2.63%) | 8 |
| 19 Jun 2009 | JPY | 38,000 | 38,000 | 38,000 | 38,000 | 38,000 | +500 (+1.33%) | 2 |
| 18 Jun 2009 | JPY | 39,000 | 39,000 | 37,500 | 37,500 | 37,500 | -1,500 (-3.85%) | 30 |
| 17 Jun 2009 | JPY | 39,000 | 39,000 | 39,000 | 39,000 | 39,000 | +250 (+0.65%) | 12 |
| 16 Jun 2009 | JPY | 38,750 | 38,750 | 38,750 | 38,750 | 38,750 | +1,000 (+2.65%) | 18 |
| 15 Jun 2009 | JPY | 37,750 | 39,000 | 37,750 | 37,750 | 37,750 | -1,000 (-2.58%) | 0 |
| 12 Jun 2009 | JPY | 35,500 | 38,750 | 35,500 | 38,750 | 38,750 | +3,750 (+10.71%) | 32 |
| 11 Jun 2009 | JPY | 35,450 | 39,000 | 35,000 | 35,000 | 35,000 | -150 (-0.43%) | 70 |
| 10 Jun 2009 | JPY | 35,150 | 35,500 | 35,150 | 35,150 | 35,150 | -100 (-0.28%) | 0 |
| 9 Jun 2009 | JPY | 35,250 | 35,250 | 35,250 | 35,250 | 35,250 | +500 (+1.44%) | 4 |
| 8 Jun 2009 | JPY | 34,750 | 34,750 | 34,750 | 34,750 | 34,750 | -250 (-0.71%) | 2 |
| 5 Jun 2009 | JPY | 35,000 | 35,000 | 35,000 | 35,000 | 35,000 | +1,000 (+2.94%) | 10 |
| 4 Jun 2009 | JPY | 34,000 | 34,750 | 34,000 | 34,000 | 34,000 | -100 (-0.29%) | 0 |
| 3 Jun 2009 | JPY | 34,450 | 34,450 | 34,100 | 34,100 | 34,100 | -350 (-1.02%) | 4 |
| 2 Jun 2009 | JPY | 34,000 | 34,450 | 34,000 | 34,450 | 34,450 | +700 (+2.07%) | 4 |
| 1 Jun 2009 | JPY | 33,750 | 33,750 | 33,750 | 33,750 | 33,750 | -2,200 (-6.12%) | 2 |
| 29 May 2009 | JPY | 35,950 | 35,950 | 35,950 | 35,950 | 35,950 | +1,450 (+4.20%) | 38 |
| 28 May 2009 | JPY | 34,500 | 34,500 | 34,500 | 34,500 | 34,500 | -500 (-1.43%) | 2 |
| 27 May 2009 | JPY | 33,750 | 35,000 | 33,600 | 35,000 | 35,000 | +1,100 (+3.24%) | 16 |
| 26 May 2009 | JPY | 33,400 | 33,900 | 33,300 | 33,900 | 33,900 | -1,350 (-3.83%) | 14 |
| 25 May 2009 | JPY | 35,000 | 35,550 | 35,000 | 35,250 | 35,250 | +250 (+0.71%) | 40 |
| 22 May 2009 | JPY | 34,250 | 35,000 | 34,050 | 35,000 | 35,000 | +1,000 (+2.94%) | 20 |
| 21 May 2009 | JPY | 34,100 | 34,100 | 34,000 | 34,000 | 34,000 | -250 (-0.73%) | 44 |
| 20 May 2009 | JPY | 34,250 | 34,250 | 34,250 | 34,250 | 34,250 | -250 (-0.72%) | 4 |
| 19 May 2009 | JPY | 33,550 | 34,500 | 33,500 | 34,500 | 34,500 | +1,000 (+2.99%) | 42 |
| 18 May 2009 | JPY | 34,300 | 34,300 | 33,500 | 33,500 | 33,500 | -800 (-2.33%) | 16 |
| 15 May 2009 | JPY | 34,300 | 34,300 | 34,300 | 34,300 | 34,300 | -450 (-1.29%) | 2 |
| 14 May 2009 | JPY | 34,750 | 34,750 | 34,750 | 34,750 | 34,750 | -200 (-0.57%) | 10 |
