| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | JPY | 36.4514 | 37.2799 | 35.623 | 36.4514 | 36.4514 | +0.828 (+2.33%) | 111,051 |
| 30 Jun 2009 | JPY | 36.4514 | 36.4514 | 35.623 | 35.623 | 35.623 | 0.0 (0.0%) | 105,016 |
| 29 Jun 2009 | JPY | 37.2799 | 37.2799 | 35.623 | 35.623 | 35.623 | -2.485 (-6.52%) | 193,133 |
| 26 Jun 2009 | JPY | 35.623 | 38.1083 | 35.623 | 38.1083 | 38.1083 | +2.485 (+6.98%) | 281,251 |
| 25 Jun 2009 | JPY | 35.623 | 35.623 | 34.7945 | 35.623 | 35.623 | 0.0 (0.0%) | 65,182 |
| 24 Jun 2009 | JPY | 36.4514 | 36.4514 | 34.7945 | 35.623 | 35.623 | -0.828 (-2.27%) | 113,466 |
| 23 Jun 2009 | JPY | 36.4514 | 36.4514 | 35.623 | 36.4514 | 36.4514 | -0.829 (-2.22%) | 56,733 |
| 22 Jun 2009 | JPY | 38.1083 | 38.1083 | 36.4514 | 37.2799 | 37.2799 | -0.828 (-2.17%) | 203,997 |
| 19 Jun 2009 | JPY | 34.7945 | 38.9367 | 34.7945 | 38.1083 | 38.1083 | +3.314 (+9.52%) | 694,074 |
| 18 Jun 2009 | JPY | 35.623 | 35.623 | 33.9661 | 34.7945 | 34.7945 | -1.657 (-4.55%) | 342,812 |
| 17 Jun 2009 | JPY | 36.4514 | 37.2799 | 34.7945 | 36.4514 | 36.4514 | -0.829 (-2.22%) | 270,387 |
| 16 Jun 2009 | JPY | 36.4514 | 38.1083 | 36.4514 | 37.2799 | 37.2799 | -1.657 (-4.26%) | 265,558 |
| 15 Jun 2009 | JPY | 38.1083 | 38.9367 | 36.4514 | 38.9367 | 38.9367 | 0.0 (0.0%) | 772,535 |
| 12 Jun 2009 | JPY | 43.0789 | 43.0789 | 38.1083 | 38.9367 | 38.9367 | -2.485 (-6.00%) | 2,242,766 |
| 11 Jun 2009 | JPY | 43.0789 | 43.0789 | 38.1083 | 41.4221 | 41.4221 | +0.829 (+2.04%) | 2,210,175 |
| 10 Jun 2009 | JPY | 33.1377 | 40.5936 | 33.1377 | 40.5936 | 40.5936 | +8.284 (+25.64%) | 2,785,955 |
| 9 Jun 2009 | JPY | 33.1377 | 33.1377 | 32.3092 | 32.3092 | 32.3092 | 0.0 (0.0%) | 277,629 |
| 8 Jun 2009 | JPY | 32.3092 | 33.1377 | 31.4808 | 32.3092 | 32.3092 | 0.0 (0.0%) | 141,229 |
| 5 Jun 2009 | JPY | 33.1377 | 33.1377 | 31.4808 | 32.3092 | 32.3092 | 0.0 (0.0%) | 208,825 |
| 4 Jun 2009 | JPY | 33.1377 | 34.7945 | 32.3092 | 32.3092 | 32.3092 | -0.829 (-2.50%) | 461,106 |
| 3 Jun 2009 | JPY | 28.9954 | 33.9661 | 28.9954 | 33.1377 | 33.1377 | +0.829 (+2.56%) | 481,627 |
| 2 Jun 2009 | JPY | 38.1083 | 38.1083 | 32.3092 | 32.3092 | 32.3092 | -0.829 (-2.50%) | 286,079 |
| 1 Jun 2009 | JPY | 32.3092 | 33.9661 | 32.3092 | 33.1377 | 33.1377 | -2.485 (-6.98%) | 469,556 |
| 29 May 2009 | JPY | 35.623 | 35.623 | 33.9661 | 35.623 | 35.623 | -0.828 (-2.27%) | 539,567 |
| 28 May 2009 | JPY | 36.4514 | 37.2799 | 35.623 | 36.4514 | 36.4514 | +0.828 (+2.33%) | 476,799 |
| 27 May 2009 | JPY | 40.5936 | 40.5936 | 33.9661 | 35.623 | 35.623 | -2.485 (-6.52%) | 1,081,549 |
| 26 May 2009 | JPY | 38.1083 | 38.1083 | 36.4514 | 38.1083 | 38.1083 | -0.828 (-2.13%) | 708,559 |
| 25 May 2009 | JPY | 38.9367 | 41.4221 | 37.2799 | 38.9367 | 38.9367 | -7.456 (-16.07%) | 1,831,149 |
| 22 May 2009 | JPY | 51.3634 | 51.3634 | 45.5643 | 46.3927 | 46.3927 | -4.142 (-8.20%) | 1,835,978 |
| 21 May 2009 | JPY | 50.5349 | 55.5056 | 47.2212 | 50.5349 | 50.5349 | +3.314 (+7.02%) | 5,381,190 |
