| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | JPY | 669 | 675 | 669 | 675 | 675 | +6 (+0.90%) | 300 |
| 22 May 2009 | JPY | 671 | 675 | 660 | 669 | 669 | -2 (-0.30%) | 1,600 |
| 21 May 2009 | JPY | 671 | 671 | 671 | 671 | 671 | 0.0 (0.0%) | 400 |
| 19 May 2009 | JPY | 673 | 683 | 670 | 671 | 671 | +1 (+0.15%) | 1,100 |
| 18 May 2009 | JPY | 669 | 689 | 669 | 670 | 670 | +5 (+0.75%) | 700 |
| 15 May 2009 | JPY | 665 | 665 | 665 | 665 | 665 | -10 (-1.48%) | 400 |
| 14 May 2009 | JPY | 670 | 675 | 670 | 675 | 675 | +10 (+1.50%) | 500 |
| 13 May 2009 | JPY | 688 | 688 | 665 | 665 | 665 | -24 (-3.48%) | 800 |
| 12 May 2009 | JPY | 689 | 689 | 689 | 689 | 689 | 0.0 (0.0%) | 800 |
| 11 May 2009 | JPY | 689 | 689 | 689 | 689 | 689 | 0.0 (0.0%) | 1,200 |
| 8 May 2009 | JPY | 689 | 689 | 689 | 689 | 689 | 0.0 (0.0%) | 700 |
| 7 May 2009 | JPY | 685 | 689 | 685 | 689 | 689 | 0.0 (0.0%) | 700 |
| 1 May 2009 | JPY | 689 | 689 | 689 | 689 | 689 | -2 (-0.29%) | 200 |
| 30 Apr 2009 | JPY | 691 | 691 | 691 | 691 | 691 | 0.0 (0.0%) | 100 |
| 28 Apr 2009 | JPY | 691 | 691 | 691 | 691 | 691 | 0.0 (0.0%) | 800 |
| 27 Apr 2009 | JPY | 691 | 691 | 691 | 691 | 691 | 0.0 (0.0%) | 2,400 |
| 24 Apr 2009 | JPY | 691 | 691 | 691 | 691 | 691 | 0.0 (0.0%) | 400 |
| 23 Apr 2009 | JPY | 691 | 691 | 691 | 691 | 691 | -3 (-0.43%) | 1,500 |
| 22 Apr 2009 | JPY | 691 | 694 | 689 | 694 | 694 | +23 (+3.43%) | 1,500 |
| 21 Apr 2009 | JPY | 671 | 671 | 671 | 671 | 671 | -10 (-1.47%) | 800 |
| 17 Apr 2009 | JPY | 681 | 681 | 681 | 681 | 681 | 0.0 (0.0%) | 300 |
| 16 Apr 2009 | JPY | 681 | 681 | 681 | 681 | 681 | 0.0 (0.0%) | 300 |
| 15 Apr 2009 | JPY | 681 | 681 | 681 | 681 | 681 | 0.0 (0.0%) | 100 |
| 14 Apr 2009 | JPY | 695 | 695 | 681 | 681 | 681 | -14 (-2.01%) | 4,100 |
| 13 Apr 2009 | JPY | 685 | 695 | 685 | 695 | 695 | +11 (+1.61%) | 400 |
| 10 Apr 2009 | JPY | 663 | 684 | 663 | 684 | 684 | +24 (+3.64%) | 1,600 |
| 9 Apr 2009 | JPY | 660 | 660 | 660 | 660 | 660 | 0.0 (0.0%) | 700 |
| 8 Apr 2009 | JPY | 660 | 660 | 660 | 660 | 660 | +13 (+2.01%) | 300 |
| 6 Apr 2009 | JPY | 668 | 668 | 647 | 647 | 647 | -23 (-3.43%) | 1,500 |
| 3 Apr 2009 | JPY | 675 | 676 | 660 | 670 | 670 | -5 (-0.74%) | 1,900 |
