| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 1,467 | 1,467 | 1,457 | 1,457 | 1,457 | -10 (-0.68%) | 1,964,800 |
| 25 May 2009 | JPY | 1,499 | 1,499 | 1,467 | 1,467 | 1,467 | -35 (-2.33%) | 1,956,200 |
| 22 May 2009 | JPY | 1,473 | 1,502 | 1,473 | 1,502 | 1,502 | -50 (-3.22%) | 4,074,500 |
| 21 May 2009 | JPY | 1,530 | 1,552 | 1,530 | 1,552 | 1,552 | +22 (+1.44%) | 1,945,400 |
| 20 May 2009 | JPY | 1,468 | 1,530 | 1,468 | 1,530 | 1,530 | +62 (+4.22%) | 2,266,000 |
| 19 May 2009 | JPY | 1,433 | 1,468 | 1,433 | 1,468 | 1,468 | +35 (+2.44%) | 1,731,100 |
| 18 May 2009 | JPY | 1,478 | 1,478 | 1,433 | 1,433 | 1,433 | -45 (-3.04%) | 1,153,900 |
| 15 May 2009 | JPY | 1,460 | 1,478 | 1,460 | 1,478 | 1,478 | +19 (+1.30%) | 1,218,400 |
| 14 May 2009 | JPY | 1,509 | 1,509 | 1,459 | 1,459 | 1,459 | -50 (-3.31%) | 1,333,100 |
| 13 May 2009 | JPY | 1,505 | 1,509 | 1,505 | 1,509 | 1,509 | -29 (-1.89%) | 1,397,800 |
| 12 May 2009 | JPY | 1,572.0325 | 1,572.0325 | 1,538 | 1,538 | 1,538 | -39 (-2.47%) | 1,941,800 |
| 11 May 2009 | JPY | 1,597 | 1,597 | 1,577 | 1,577 | 1,577 | -19 (-1.19%) | 1,442,900 |
| 8 May 2009 | JPY | 1,590 | 1,596 | 1,590 | 1,596 | 1,596 | +6 (+0.38%) | 1,318,600 |
| 7 May 2009 | JPY | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | +32 (+2.05%) | 2,880,100 |
| 1 May 2009 | JPY | 1,486 | 1,558 | 1,486 | 1,558 | 1,558 | +122 (+8.50%) | 3,534,000 |
| 30 Apr 2009 | JPY | 1,360 | 1,436 | 1,360 | 1,436 | 1,436 | +76 (+5.59%) | 2,044,200 |
| 28 Apr 2009 | JPY | 1,436 | 1,436 | 1,360 | 1,360 | 1,360 | -76 (-5.29%) | 2,046,300 |
| 27 Apr 2009 | JPY | 1,457 | 1,457 | 1,436 | 1,436 | 1,436 | -21 (-1.44%) | 1,606,200 |
| 24 Apr 2009 | JPY | 1,483 | 1,483 | 1,457 | 1,457 | 1,457 | -8 (-0.55%) | 1,996,200 |
| 23 Apr 2009 | JPY | 1,451 | 1,465 | 1,451 | 1,465 | 1,465 | -16 (-1.08%) | 2,186,200 |
| 22 Apr 2009 | JPY | 1,455.682 | 1,481 | 1,455.682 | 1,481 | 1,481 | +34 (+2.35%) | 3,386,100 |
| 21 Apr 2009 | JPY | 1,447 | 1,447 | 1,447 | 1,447 | 1,447 | -30 (-2.03%) | 1,888,900 |
| 20 Apr 2009 | JPY | 1,408 | 1,477 | 1,408 | 1,477 | 1,477 | +72 (+5.12%) | 3,017,900 |
| 17 Apr 2009 | JPY | 1,381 | 1,405 | 1,381 | 1,405 | 1,405 | +24 (+1.74%) | 1,684,500 |
| 16 Apr 2009 | JPY | 1,388 | 1,388 | 1,381 | 1,381 | 1,381 | -7 (-0.50%) | 2,095,200 |
| 15 Apr 2009 | JPY | 1,435 | 1,435 | 1,388 | 1,388 | 1,388 | -47 (-3.28%) | 1,843,800 |
| 14 Apr 2009 | JPY | 1,452 | 1,452 | 1,435 | 1,435 | 1,435 | -55 (-3.69%) | 1,819,900 |
| 13 Apr 2009 | JPY | 1,500 | 1,500 | 1,490 | 1,490 | 1,490 | +37 (+2.55%) | 2,540,000 |
| 10 Apr 2009 | JPY | 1,453 | 1,453 | 1,453 | 1,453 | 1,453 | +24 (+1.68%) | 2,732,400 |
| 9 Apr 2009 | JPY | 1,360 | 1,429 | 1,360 | 1,429 | 1,429 | +126 (+9.67%) | 3,188,600 |
