| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | JPY | 518 | 530 | 507 | 509 | 509 | 0.0 (0.0%) | 13,000 |
| 29 Jun 2009 | JPY | 504 | 517 | 502 | 509 | 509 | -1 (-0.20%) | 11,300 |
| 26 Jun 2009 | JPY | 510 | 515 | 505 | 510 | 510 | +7 (+1.39%) | 10,900 |
| 25 Jun 2009 | JPY | 512 | 512 | 501 | 503 | 503 | -12 (-2.33%) | 3,400 |
| 24 Jun 2009 | JPY | 507 | 515 | 496 | 515 | 515 | +7 (+1.38%) | 10,100 |
| 23 Jun 2009 | JPY | 496 | 519 | 495 | 508 | 508 | -7 (-1.36%) | 8,500 |
| 22 Jun 2009 | JPY | 530 | 530 | 491 | 515 | 515 | +1 (+0.19%) | 30,400 |
| 19 Jun 2009 | JPY | 546 | 560 | 514 | 514 | 514 | -25 (-4.64%) | 43,900 |
| 18 Jun 2009 | JPY | 461 | 539 | 459 | 539 | 539 | +80 (+17.43%) | 57,700 |
| 17 Jun 2009 | JPY | 452 | 459 | 447 | 459 | 459 | +15 (+3.38%) | 8,600 |
| 16 Jun 2009 | JPY | 460 | 460 | 444 | 444 | 444 | -8 (-1.77%) | 8,700 |
| 15 Jun 2009 | JPY | 461 | 461 | 452 | 452 | 452 | +1 (+0.22%) | 15,300 |
| 12 Jun 2009 | JPY | 449 | 460 | 442 | 451 | 451 | +6 (+1.35%) | 25,100 |
| 11 Jun 2009 | JPY | 445 | 450 | 445 | 445 | 445 | +4 (+0.91%) | 8,600 |
| 10 Jun 2009 | JPY | 442 | 445 | 441 | 441 | 441 | +4 (+0.92%) | 3,300 |
| 9 Jun 2009 | JPY | 442 | 442 | 425 | 437 | 437 | -4 (-0.91%) | 7,000 |
| 8 Jun 2009 | JPY | 439 | 450 | 437 | 441 | 441 | +8 (+1.85%) | 5,200 |
| 5 Jun 2009 | JPY | 428 | 440 | 419 | 433 | 433 | +3 (+0.70%) | 20,000 |
| 4 Jun 2009 | JPY | 440 | 440 | 428 | 430 | 430 | 0.0 (0.0%) | 12,900 |
| 3 Jun 2009 | JPY | 445 | 445 | 430 | 430 | 430 | -6 (-1.38%) | 6,500 |
| 2 Jun 2009 | JPY | 455 | 455 | 435 | 436 | 436 | -14 (-3.11%) | 12,000 |
| 1 Jun 2009 | JPY | 437 | 450 | 427 | 450 | 450 | +16 (+3.69%) | 11,100 |
| 29 May 2009 | JPY | 424 | 434 | 410 | 434 | 434 | +13 (+3.09%) | 18,900 |
| 28 May 2009 | JPY | 423 | 425 | 415 | 421 | 421 | -4 (-0.94%) | 7,000 |
| 27 May 2009 | JPY | 425 | 425 | 425 | 425 | 425 | +15 (+3.66%) | 200 |
| 26 May 2009 | JPY | 410 | 420 | 410 | 410 | 410 | 0.0 (0.0%) | 10,300 |
| 25 May 2009 | JPY | 408 | 410 | 405 | 410 | 410 | -3 (-0.73%) | 4,600 |
| 22 May 2009 | JPY | 410 | 413 | 385 | 413 | 413 | +8 (+1.98%) | 18,900 |
| 21 May 2009 | JPY | 409 | 413 | 400 | 405 | 405 | +10 (+2.53%) | 3,200 |
| 20 May 2009 | JPY | 411 | 413 | 395 | 395 | 395 | -16 (-3.89%) | 3,500 |
