| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 320 | 320 | 310 | 312.5 | 312.5 | -12.5 (-3.85%) | 18,800 |
| 25 May 2009 | JPY | 321.75 | 337.5 | 320 | 325 | 325 | +1.25 (+0.39%) | 34,000 |
| 22 May 2009 | JPY | 311.25 | 323.75 | 305.25 | 323.75 | 323.75 | +19.75 (+6.50%) | 51,200 |
| 21 May 2009 | JPY | 307.5 | 307.5 | 304 | 304 | 304 | -0.5 (-0.16%) | 9,600 |
| 20 May 2009 | JPY | 306.25 | 306.25 | 304.5 | 304.5 | 304.5 | +2 (+0.66%) | 1,600 |
| 19 May 2009 | JPY | 305 | 305 | 302.5 | 302.5 | 302.5 | -2.5 (-0.82%) | 2,000 |
| 18 May 2009 | JPY | 306.25 | 306.25 | 302.5 | 305 | 305 | +6.25 (+2.09%) | 4,000 |
| 15 May 2009 | JPY | 300 | 300 | 295 | 298.75 | 298.75 | -10 (-3.24%) | 15,600 |
| 14 May 2009 | JPY | 302.5 | 308.75 | 302.5 | 308.75 | 308.75 | +6.25 (+2.07%) | 9,600 |
| 13 May 2009 | JPY | 307.5 | 307.5 | 302.5 | 302.5 | 302.5 | -5 (-1.63%) | 5,600 |
| 12 May 2009 | JPY | 303.75 | 311.25 | 303.75 | 307.5 | 307.5 | -1.25 (-0.40%) | 12,800 |
| 11 May 2009 | JPY | 308.75 | 309.75 | 302.5 | 308.75 | 308.75 | 0.0 (0.0%) | 11,200 |
| 8 May 2009 | JPY | 307.25 | 308.75 | 300 | 308.75 | 308.75 | +1.25 (+0.41%) | 15,200 |
| 7 May 2009 | JPY | 307.5 | 308.75 | 301.25 | 307.5 | 307.5 | +1.25 (+0.41%) | 13,200 |
| 1 May 2009 | JPY | 286 | 306.25 | 286 | 306.25 | 306.25 | +20.25 (+7.08%) | 6,800 |
| 30 Apr 2009 | JPY | 286 | 295 | 286 | 286 | 286 | +0.25 (+0.09%) | 3,200 |
| 28 Apr 2009 | JPY | 288.75 | 307 | 285.75 | 285.75 | 285.75 | -7 (-2.39%) | 15,600 |
| 27 Apr 2009 | JPY | 296.25 | 312.5 | 292.75 | 292.75 | 292.75 | +5.25 (+1.83%) | 16,400 |
| 24 Apr 2009 | JPY | 299.75 | 299.75 | 287.5 | 287.5 | 287.5 | 0.0 (0.0%) | 18,400 |
| 23 Apr 2009 | JPY | 281 | 287.5 | 275 | 287.5 | 287.5 | +10 (+3.60%) | 14,800 |
| 22 Apr 2009 | JPY | 275 | 280 | 273.25 | 277.5 | 277.5 | +5 (+1.83%) | 8,800 |
| 21 Apr 2009 | JPY | 272.25 | 275 | 272.25 | 272.5 | 272.5 | +2.5 (+0.93%) | 7,200 |
| 20 Apr 2009 | JPY | 261.5 | 270 | 261.5 | 270 | 270 | +8.75 (+3.35%) | 3,200 |
| 17 Apr 2009 | JPY | 258.75 | 265.25 | 257.5 | 261.25 | 261.25 | -2.5 (-0.95%) | 8,800 |
| 16 Apr 2009 | JPY | 258.75 | 263.75 | 256.5 | 263.75 | 263.75 | +1.25 (+0.48%) | 8,800 |
| 15 Apr 2009 | JPY | 262.25 | 262.5 | 256.5 | 262.5 | 262.5 | -1.25 (-0.47%) | 10,000 |
| 14 Apr 2009 | JPY | 270 | 270 | 259.25 | 263.75 | 263.75 | -1.25 (-0.47%) | 14,000 |
| 13 Apr 2009 | JPY | 272 | 275 | 265 | 265 | 265 | -6 (-2.21%) | 15,600 |
| 10 Apr 2009 | JPY | 270 | 273.75 | 262.5 | 271 | 271 | -6.5 (-2.34%) | 24,400 |
| 9 Apr 2009 | JPY | 277.5 | 307.25 | 277.5 | 277.5 | 277.5 | +20.25 (+7.87%) | 118,800 |
