| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | JPY | 207 | 207.5 | 202.625 | 207.5 | 207.5 | +1.875 (+0.91%) | 77,600 |
| 29 Jun 2009 | JPY | 209.25 | 209.375 | 205.625 | 205.625 | 205.625 | -3.625 (-1.73%) | 80,000 |
| 26 Jun 2009 | JPY | 205.125 | 211.5 | 203.5 | 209.25 | 209.25 | +6.125 (+3.02%) | 117,600 |
| 25 Jun 2009 | JPY | 202.5 | 203.75 | 200 | 203.125 | 203.125 | +0.625 (+0.31%) | 88,800 |
| 24 Jun 2009 | JPY | 203.125 | 209.25 | 201.25 | 202.5 | 202.5 | -10 (-4.71%) | 114,400 |
| 23 Jun 2009 | JPY | 212.625 | 215 | 212.375 | 212.5 | 212.5 | -5.5 (-2.52%) | 99,200 |
| 22 Jun 2009 | JPY | 215.875 | 218.375 | 215.875 | 218 | 218 | +3.625 (+1.69%) | 130,400 |
| 19 Jun 2009 | JPY | 214.375 | 214.375 | 208.875 | 214.375 | 214.375 | +7.375 (+3.56%) | 152,000 |
| 18 Jun 2009 | JPY | 206.375 | 208.75 | 206.25 | 207 | 207 | +2.125 (+1.04%) | 80,800 |
| 17 Jun 2009 | JPY | 201.25 | 204.875 | 200.125 | 204.875 | 204.875 | +5.25 (+2.63%) | 70,400 |
| 16 Jun 2009 | JPY | 199 | 199.625 | 192.5 | 199.625 | 199.625 | -13 (-6.11%) | 244,000 |
| 15 Jun 2009 | JPY | 222.875 | 222.875 | 208.75 | 212.625 | 212.625 | -1.5 (-0.70%) | 611,200 |
| 12 Jun 2009 | JPY | 195 | 229.875 | 194.375 | 214.125 | 214.125 | +21.75 (+11.31%) | 517,600 |
| 11 Jun 2009 | JPY | 191.875 | 195.625 | 190.25 | 192.375 | 192.375 | +4.25 (+2.26%) | 281,600 |
| 10 Jun 2009 | JPY | 196.125 | 196.375 | 187.75 | 188.125 | 188.125 | +16.75 (+9.77%) | 339,200 |
| 9 Jun 2009 | JPY | 166.25 | 171.375 | 166.25 | 171.375 | 171.375 | +4.5 (+2.70%) | 63,200 |
| 8 Jun 2009 | JPY | 166.25 | 168.125 | 165.625 | 166.875 | 166.875 | -1.375 (-0.82%) | 68,000 |
| 5 Jun 2009 | JPY | 167.375 | 168.25 | 166.25 | 168.25 | 168.25 | +3.625 (+2.20%) | 93,600 |
| 4 Jun 2009 | JPY | 168.625 | 168.625 | 162.125 | 164.625 | 164.625 | -3 (-1.79%) | 68,800 |
| 3 Jun 2009 | JPY | 167.625 | 169.875 | 167.625 | 167.625 | 167.625 | +0.125 (+0.07%) | 55,200 |
| 2 Jun 2009 | JPY | 167.5 | 169.5 | 166.75 | 167.5 | 167.5 | +4.875 (+3.00%) | 63,200 |
| 1 Jun 2009 | JPY | 163.75 | 165 | 161.875 | 162.625 | 162.625 | +2 (+1.25%) | 64,000 |
| 29 May 2009 | JPY | 159.625 | 161.125 | 158.75 | 160.625 | 160.625 | +2.625 (+1.66%) | 76,000 |
| 28 May 2009 | JPY | 158.375 | 158.5 | 156.5 | 158 | 158 | +1.5 (+0.96%) | 35,200 |
| 27 May 2009 | JPY | 156.25 | 157.5 | 156.25 | 156.5 | 156.5 | +1.5 (+0.97%) | 84,000 |
| 26 May 2009 | JPY | 152.625 | 155.375 | 152.5 | 155 | 155 | +5 (+3.33%) | 85,600 |
| 25 May 2009 | JPY | 150 | 150.625 | 149.25 | 150 | 150 | +1.25 (+0.84%) | 78,400 |
| 22 May 2009 | JPY | 148.5 | 150 | 147.75 | 148.75 | 148.75 | +0.375 (+0.25%) | 42,400 |
| 21 May 2009 | JPY | 148.875 | 149.875 | 148.25 | 148.375 | 148.375 | -3 (-1.98%) | 68,000 |
| 20 May 2009 | JPY | 151.25 | 152.125 | 150.25 | 151.375 | 151.375 | +3.75 (+2.54%) | 87,200 |
