| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | JPY | 232 | 233.125 | 230.75 | 233.125 | 233.125 | +2.625 (+1.14%) | 18,400 |
| 22 May 2009 | JPY | 225 | 231.25 | 225 | 230.5 | 230.5 | +0.5 (+0.22%) | 35,200 |
| 21 May 2009 | JPY | 227.5 | 231.25 | 227.5 | 230 | 230 | +3.75 (+1.66%) | 33,600 |
| 20 May 2009 | JPY | 225 | 226.25 | 225 | 226.25 | 226.25 | +1.25 (+0.56%) | 30,400 |
| 19 May 2009 | JPY | 225 | 225 | 225 | 225 | 225 | -2.25 (-0.99%) | 34,400 |
| 18 May 2009 | JPY | 225 | 227.25 | 223.25 | 227.25 | 227.25 | +16.25 (+7.70%) | 52,800 |
| 15 May 2009 | JPY | 210.875 | 211 | 210.875 | 211 | 211 | -1.5 (-0.71%) | 14,400 |
| 14 May 2009 | JPY | 212.5 | 215 | 212.5 | 212.5 | 212.5 | -6.25 (-2.86%) | 9,600 |
| 13 May 2009 | JPY | 210 | 218.75 | 206.25 | 218.75 | 218.75 | +6.25 (+2.94%) | 23,200 |
| 12 May 2009 | JPY | 216.25 | 216.25 | 212.5 | 212.5 | 212.5 | -1.25 (-0.58%) | 17,600 |
| 11 May 2009 | JPY | 218.75 | 218.75 | 213.75 | 213.75 | 213.75 | -3.25 (-1.50%) | 18,400 |
| 8 May 2009 | JPY | 218.75 | 218.75 | 216.5 | 217 | 217 | -8 (-3.56%) | 16,000 |
| 7 May 2009 | JPY | 226 | 226 | 221.25 | 225 | 225 | +12.5 (+5.88%) | 22,400 |
| 1 May 2009 | JPY | 215 | 215 | 212.5 | 212.5 | 212.5 | 0.0 (0.0%) | 40,800 |
| 30 Apr 2009 | JPY | 212.75 | 213.625 | 197.5 | 212.5 | 212.5 | -6.25 (-2.86%) | 61,600 |
| 28 Apr 2009 | JPY | 225 | 225 | 218.75 | 218.75 | 218.75 | -11.25 (-4.89%) | 40,000 |
| 27 Apr 2009 | JPY | 241.875 | 241.875 | 230 | 230 | 230 | +1.25 (+0.55%) | 140,000 |
| 24 Apr 2009 | JPY | 233 | 233.125 | 227.5 | 228.75 | 228.75 | +3.75 (+1.67%) | 60,800 |
| 23 Apr 2009 | JPY | 214.5 | 225 | 214.5 | 225 | 225 | +7.625 (+3.51%) | 38,400 |
| 22 Apr 2009 | JPY | 216.25 | 218.125 | 212.5 | 217.375 | 217.375 | +6.125 (+2.90%) | 37,600 |
| 21 Apr 2009 | JPY | 206.375 | 211.25 | 206.375 | 211.25 | 211.25 | +1.25 (+0.60%) | 55,200 |
| 20 Apr 2009 | JPY | 208.875 | 211.25 | 206.25 | 210 | 210 | +14.375 (+7.35%) | 38,400 |
| 17 Apr 2009 | JPY | 200 | 201.25 | 195.625 | 195.625 | 195.625 | +4.375 (+2.29%) | 9,600 |
| 16 Apr 2009 | JPY | 199.5 | 201.875 | 191.25 | 191.25 | 191.25 | -1.25 (-0.65%) | 21,600 |
| 15 Apr 2009 | JPY | 187.75 | 192.5 | 187.75 | 192.5 | 192.5 | -5.625 (-2.84%) | 24,000 |
| 14 Apr 2009 | JPY | 192.5 | 201.875 | 192.5 | 198.125 | 198.125 | +6.875 (+3.59%) | 26,400 |
| 13 Apr 2009 | JPY | 188.75 | 191.25 | 187.5 | 191.25 | 191.25 | +7.5 (+4.08%) | 56,000 |
| 10 Apr 2009 | JPY | 186.25 | 186.25 | 183.75 | 183.75 | 183.75 | 0.0 (0.0%) | 44,000 |
| 9 Apr 2009 | JPY | 182.5 | 183.75 | 180 | 183.75 | 183.75 | +8.75 (+5%) | 10,400 |
| 8 Apr 2009 | JPY | 176.75 | 177.5 | 175 | 175 | 175 | -6.875 (-3.78%) | 39,200 |
