| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 33.8889 | 34.3889 | 33.6111 | 33.6111 | 33.6111 | -1.111 (-3.20%) | 147,600 |
| 25 May 2009 | JPY | 33.8333 | 34.7778 | 33.6667 | 34.7222 | 34.7222 | +0.833 (+2.46%) | 208,800 |
| 22 May 2009 | JPY | 34 | 34 | 33.2222 | 33.8889 | 33.8889 | -0.056 (-0.16%) | 57,600 |
| 21 May 2009 | JPY | 33.5 | 34.1667 | 33.4444 | 33.9444 | 33.9444 | -0.445 (-1.29%) | 153,000 |
| 20 May 2009 | JPY | 33.5556 | 34.3889 | 33.4444 | 34.3889 | 34.3889 | +0.389 (+1.14%) | 111,600 |
| 19 May 2009 | JPY | 33.2222 | 34.1667 | 33.0556 | 34 | 34 | +0.944 (+2.86%) | 82,800 |
| 18 May 2009 | JPY | 32.7778 | 33.8889 | 32.6111 | 33.0556 | 33.0556 | -0.278 (-0.83%) | 90,000 |
| 15 May 2009 | JPY | 33.1667 | 33.7778 | 33.1111 | 33.3333 | 33.3333 | -0.556 (-1.64%) | 210,600 |
| 14 May 2009 | JPY | 33.8889 | 33.8889 | 33.8889 | 33.8889 | 33.8889 | +0.111 (+0.33%) | 57,600 |
| 13 May 2009 | JPY | 33.7222 | 34.5556 | 33.7222 | 33.7778 | 33.7778 | -0.111 (-0.33%) | 59,400 |
| 12 May 2009 | JPY | 33.9444 | 33.9444 | 33.8889 | 33.8889 | 33.8889 | -0.5 (-1.45%) | 36,000 |
| 11 May 2009 | JPY | 34.4444 | 34.4444 | 34 | 34.3889 | 34.3889 | +0.5 (+1.48%) | 41,400 |
| 8 May 2009 | JPY | 34.1667 | 34.1667 | 33.6111 | 33.8889 | 33.8889 | +0.278 (+0.83%) | 145,800 |
| 7 May 2009 | JPY | 34.4444 | 34.4444 | 33.5 | 33.6111 | 33.6111 | -2.222 (-6.20%) | 43,200 |
| 1 May 2009 | JPY | 33.7778 | 35.8333 | 33.7778 | 35.8333 | 35.8333 | +3.055 (+9.32%) | 320,400 |
| 30 Apr 2009 | JPY | 34.1111 | 34.1667 | 32.6111 | 32.7778 | 32.7778 | 0.0 (0.0%) | 208,800 |
| 28 Apr 2009 | JPY | 32.8333 | 32.9444 | 32.7778 | 32.7778 | 32.7778 | -0.555 (-1.67%) | 163,800 |
| 27 Apr 2009 | JPY | 32.9444 | 33.3333 | 32.9444 | 33.3333 | 33.3333 | -1.389 (-4.00%) | 133,200 |
| 24 Apr 2009 | JPY | 34.9444 | 34.9444 | 33.4444 | 34.7222 | 34.7222 | +0.389 (+1.13%) | 178,200 |
| 23 Apr 2009 | JPY | 33.8889 | 34.3333 | 33.8889 | 34.3333 | 34.3333 | +1 (+3.00%) | 41,400 |
| 22 Apr 2009 | JPY | 32.7778 | 33.3333 | 32.7222 | 33.3333 | 33.3333 | 0.0 (0.0%) | 55,800 |
| 21 Apr 2009 | JPY | 33.5 | 33.5 | 33.3333 | 33.3333 | 33.3333 | -1.667 (-4.76%) | 140,400 |
| 20 Apr 2009 | JPY | 34.1667 | 35 | 34.1667 | 35 | 35 | +0.5 (+1.45%) | 203,400 |
| 17 Apr 2009 | JPY | 34 | 34.5 | 33.7778 | 34.5 | 34.5 | -0.5 (-1.43%) | 136,800 |
| 16 Apr 2009 | JPY | 35.8889 | 35.8889 | 34.7222 | 35 | 35 | -3.222 (-8.43%) | 266,400 |
| 15 Apr 2009 | JPY | 38.0556 | 38.8889 | 37.6667 | 38.2222 | 38.2222 | +1.556 (+4.24%) | 716,400 |
| 14 Apr 2009 | JPY | 34.4444 | 36.6667 | 34.4444 | 36.6667 | 36.6667 | +2.5 (+7.32%) | 243,000 |
| 13 Apr 2009 | JPY | 33.6111 | 34.1667 | 33.6111 | 34.1667 | 34.1667 | -0.278 (-0.81%) | 109,800 |
| 10 Apr 2009 | JPY | 34.1667 | 34.4444 | 34.1667 | 34.4444 | 34.4444 | 0.0 (0.0%) | 91,800 |
| 9 Apr 2009 | JPY | 33.3889 | 34.9444 | 33.3889 | 34.4444 | 34.4444 | +0.555 (+1.64%) | 140,400 |
