| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 32.5556 | 33.2222 | 32.5556 | 32.8333 | 32.8333 | +0.333 (+1.03%) | 117,000 |
| 6 Jul 2009 | JPY | 32.6111 | 32.8333 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 162,000 |
| 3 Jul 2009 | JPY | 32.7778 | 33.0556 | 32.5 | 32.5 | 32.5 | -0.278 (-0.85%) | 235,800 |
| 2 Jul 2009 | JPY | 32.2222 | 33.2778 | 31.9444 | 32.7778 | 32.7778 | +1.111 (+3.51%) | 169,200 |
| 1 Jul 2009 | JPY | 31.9444 | 31.9444 | 31.2222 | 31.6667 | 31.6667 | +0.445 (+1.42%) | 142,200 |
| 30 Jun 2009 | JPY | 31.1667 | 31.7778 | 31.1111 | 31.2222 | 31.2222 | +0.167 (+0.54%) | 82,800 |
| 29 Jun 2009 | JPY | 30.6667 | 31.3889 | 30.6667 | 31.0556 | 31.0556 | +0.167 (+0.54%) | 100,800 |
| 26 Jun 2009 | JPY | 30.7222 | 31.6667 | 30.7222 | 30.8889 | 30.8889 | +0.389 (+1.28%) | 145,800 |
| 25 Jun 2009 | JPY | 30.5556 | 30.5556 | 30.0556 | 30.5 | 30.5 | 0.0 (0.0%) | 68,400 |
| 24 Jun 2009 | JPY | 30.6667 | 30.6667 | 29.8889 | 30.5 | 30.5 | -0.167 (-0.54%) | 275,400 |
| 23 Jun 2009 | JPY | 30.7778 | 31 | 30.6667 | 30.6667 | 30.6667 | -0.222 (-0.72%) | 135,000 |
| 22 Jun 2009 | JPY | 31.5556 | 31.5556 | 30.8889 | 30.8889 | 30.8889 | +0.278 (+0.91%) | 81,000 |
| 19 Jun 2009 | JPY | 30.8889 | 30.9444 | 30.6111 | 30.6111 | 30.6111 | +0.056 (+0.18%) | 189,000 |
| 18 Jun 2009 | JPY | 30.6111 | 30.9444 | 30.5556 | 30.5556 | 30.5556 | -0.278 (-0.90%) | 165,600 |
| 17 Jun 2009 | JPY | 31.1667 | 31.7222 | 30.8333 | 30.8333 | 30.8333 | -0.667 (-2.12%) | 86,400 |
| 16 Jun 2009 | JPY | 31.7778 | 31.7778 | 31.5 | 31.5 | 31.5 | -0.5 (-1.56%) | 86,400 |
| 15 Jun 2009 | JPY | 31.9444 | 32.2222 | 31.9444 | 32 | 32 | +0.278 (+0.88%) | 113,400 |
| 12 Jun 2009 | JPY | 31.6667 | 32.2222 | 31.5556 | 31.7222 | 31.7222 | +0.167 (+0.53%) | 122,400 |
| 11 Jun 2009 | JPY | 31.8889 | 31.8889 | 31.5556 | 31.5556 | 31.5556 | 0.0 (0.0%) | 72,000 |
| 10 Jun 2009 | JPY | 31.2778 | 31.5556 | 31.2778 | 31.5556 | 31.5556 | -0.222 (-0.70%) | 57,600 |
| 9 Jun 2009 | JPY | 31.4444 | 31.7778 | 31.3889 | 31.7778 | 31.7778 | +0.222 (+0.70%) | 108,000 |
| 8 Jun 2009 | JPY | 31.7778 | 31.7778 | 31.5 | 31.5556 | 31.5556 | +0.056 (+0.18%) | 95,400 |
| 5 Jun 2009 | JPY | 30.9444 | 31.5 | 30.8889 | 31.5 | 31.5 | -0.611 (-1.90%) | 313,200 |
| 4 Jun 2009 | JPY | 31.5 | 32.1111 | 31.2778 | 32.1111 | 32.1111 | -0.833 (-2.53%) | 225,000 |
| 3 Jun 2009 | JPY | 32.8889 | 33.2222 | 32.8333 | 32.9444 | 32.9444 | -0.556 (-1.66%) | 41,400 |
| 2 Jun 2009 | JPY | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | -0.056 (-0.17%) | 84,600 |
| 1 Jun 2009 | JPY | 33.1667 | 33.6111 | 33.1667 | 33.5556 | 33.5556 | +1.111 (+3.42%) | 79,200 |
| 29 May 2009 | JPY | 32.7222 | 32.7222 | 32.4444 | 32.4444 | 32.4444 | -0.889 (-2.67%) | 207,000 |
| 28 May 2009 | JPY | 33.5 | 33.7222 | 33.3333 | 33.3333 | 33.3333 | -0.556 (-1.64%) | 93,600 |
| 27 May 2009 | JPY | 33.6667 | 33.8889 | 33.6111 | 33.8889 | 33.8889 | +0.278 (+0.83%) | 100,800 |
