| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | JPY | 49.7065 | 50.5349 | 42.2505 | 47.2212 | 47.2212 | +0.829 (+1.79%) | 3,617,637 |
| 19 May 2009 | JPY | 50.5349 | 58.8193 | 43.9074 | 46.3927 | 46.3927 | +13.255 (+40.00%) | 6,259,949 |
| 18 May 2009 | JPY | 33.1377 | 33.1377 | 33.1377 | 33.1377 | 33.1377 | 0.0 (0.0%) | 0 |
| 15 May 2009 | JPY | 33.9661 | 33.9661 | 30.6523 | 33.1377 | 33.1377 | -1.657 (-4.76%) | 560,088 |
| 14 May 2009 | JPY | 34.7945 | 36.4514 | 33.9661 | 34.7945 | 34.7945 | -2.485 (-6.67%) | 423,687 |
| 13 May 2009 | JPY | 38.1083 | 38.1083 | 35.623 | 37.2799 | 37.2799 | 0.0 (0.0%) | 452,657 |
| 12 May 2009 | JPY | 37.2799 | 39.7652 | 35.623 | 37.2799 | 37.2799 | -2.485 (-6.25%) | 1,366,421 |
| 11 May 2009 | JPY | 33.9661 | 46.3927 | 33.9661 | 39.7652 | 39.7652 | +0.829 (+2.13%) | 2,830,617 |
| 8 May 2009 | JPY | 35.623 | 41.4221 | 34.7945 | 38.9367 | 38.9367 | +4.142 (+11.90%) | 4,836,794 |
| 7 May 2009 | JPY | 42.2505 | 43.0789 | 31.4808 | 34.7945 | 34.7945 | -6.628 (-16.00%) | 4,700,394 |
| 1 May 2009 | JPY | 62.9615 | 81.1872 | 33.9661 | 41.4221 | 41.4221 | -546.771 (-92.96%) | 11,604,927 |
| 30 Apr 2009 | JPY | 588.1932 | 588.1932 | 588.1932 | 588.1932 | 588.1932 | +554.227 (+1631.71%) | 0 |
| 28 Apr 2009 | JPY | 18.2257 | 38.9367 | 18.2257 | 33.9661 | 33.9661 | +17.397 (+105.00%) | 8,911,918 |
| 27 Apr 2009 | JPY | 18.2257 | 22.3679 | 16.5688 | 16.5688 | 16.5688 | -0.829 (-4.76%) | 586,643 |
| 24 Apr 2009 | JPY | 17.3973 | 17.3973 | 17.3973 | 17.3973 | 17.3973 | +0.829 (+5.00%) | 59,147 |
| 23 Apr 2009 | JPY | 15.7404 | 16.5688 | 15.7404 | 16.5688 | 16.5688 | 0.0 (0.0%) | 39,833 |
| 22 Apr 2009 | JPY | 16.5688 | 16.5688 | 16.5688 | 16.5688 | 16.5688 | 0.0 (0.0%) | 57,940 |
| 21 Apr 2009 | JPY | 16.5688 | 16.5688 | 15.7404 | 16.5688 | 16.5688 | 0.0 (0.0%) | 57,940 |
| 20 Apr 2009 | JPY | 16.5688 | 16.5688 | 15.7404 | 16.5688 | 16.5688 | 0.0 (0.0%) | 45,869 |
| 17 Apr 2009 | JPY | 18.2257 | 19.0542 | 16.5688 | 16.5688 | 16.5688 | -3.314 (-16.67%) | 440,586 |
| 16 Apr 2009 | JPY | 17.3973 | 22.3679 | 17.3973 | 19.8826 | 19.8826 | +3.314 (+20.00%) | 1,059,821 |
| 15 Apr 2009 | JPY | 17.3973 | 19.0542 | 16.5688 | 16.5688 | 16.5688 | -0.829 (-4.76%) | 275,215 |
| 14 Apr 2009 | JPY | 16.5688 | 17.3973 | 15.7404 | 17.3973 | 17.3973 | +0.829 (+5.00%) | 60,354 |
| 13 Apr 2009 | JPY | 16.5688 | 16.5688 | 15.7404 | 16.5688 | 16.5688 | +0.828 (+5.26%) | 35,005 |
| 10 Apr 2009 | JPY | 14.9119 | 15.7404 | 14.9119 | 15.7404 | 15.7404 | 0.0 (0.0%) | 18,106 |
| 9 Apr 2009 | JPY | 14.0835 | 15.7404 | 14.0835 | 15.7404 | 15.7404 | +0.829 (+5.56%) | 67,596 |
| 8 Apr 2009 | JPY | 14.9119 | 14.9119 | 13.2551 | 14.9119 | 14.9119 | 0.0 (0.0%) | 102,602 |
| 7 Apr 2009 | JPY | 14.0835 | 16.5688 | 14.0835 | 14.9119 | 14.9119 | +1.657 (+12.50%) | 137,607 |
| 6 Apr 2009 | JPY | 14.0835 | 14.0835 | 13.2551 | 13.2551 | 13.2551 | 0.0 (0.0%) | 30,177 |
| 3 Apr 2009 | JPY | 14.0835 | 14.0835 | 13.2551 | 13.2551 | 13.2551 | -0.828 (-5.88%) | 38,626 |
