| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2009 | JPY | 546 | 546 | 535 | 539 | 539 | -13 (-2.36%) | 1,150,000 |
| 1 May 2009 | JPY | 561 | 564 | 539 | 552 | 552 | -23 (-4%) | 1,380,000 |
| 30 Apr 2009 | JPY | 574 | 577 | 573 | 575 | 575 | +3 (+0.52%) | 492,000 |
| 28 Apr 2009 | JPY | 580 | 584 | 568 | 572 | 572 | 0.0 (0.0%) | 1,245,000 |
| 27 Apr 2009 | JPY | 576 | 580 | 564 | 572 | 572 | +7 (+1.24%) | 3,280,000 |
| 24 Apr 2009 | JPY | 570 | 575 | 560 | 565 | 565 | -22 (-3.75%) | 1,881,000 |
| 23 Apr 2009 | JPY | 590 | 604 | 583 | 587 | 587 | +26 (+4.63%) | 3,321,000 |
| 22 Apr 2009 | JPY | 558.5 | 561 | 558.5 | 561 | 561 | -1 (-0.18%) | 377,000 |
| 21 Apr 2009 | JPY | 559 | 568 | 557 | 562 | 562 | +14 (+2.55%) | 900,000 |
| 20 Apr 2009 | JPY | 544 | 554 | 543 | 548 | 548 | +3 (+0.55%) | 1,100,000 |
| 17 Apr 2009 | JPY | 544 | 549 | 539 | 545 | 545 | -1 (-0.18%) | 583,000 |
| 16 Apr 2009 | JPY | 553 | 555 | 546 | 546 | 546 | -3 (-0.55%) | 459,000 |
| 15 Apr 2009 | JPY | 564 | 568 | 543 | 549 | 549 | -3 (-0.54%) | 902,000 |
| 14 Apr 2009 | JPY | 542 | 555 | 540 | 552 | 552 | -18 (-3.16%) | 1,408,000 |
| 13 Apr 2009 | JPY | 575.4 | 575.4 | 570 | 570 | 570 | -6 (-1.04%) | 1,755,000 |
| 10 Apr 2009 | JPY | 570 | 576 | 566 | 576 | 576 | 0.0 (0.0%) | 1,192,000 |
| 9 Apr 2009 | JPY | 577 | 582 | 575 | 576 | 576 | +6 (+1.05%) | 973,000 |
| 8 Apr 2009 | JPY | 560 | 580 | 556 | 570 | 570 | -3 (-0.52%) | 1,460,000 |
| 7 Apr 2009 | JPY | 578 | 579 | 565 | 573 | 573 | +31 (+5.72%) | 1,594,000 |
| 6 Apr 2009 | JPY | 539 | 553 | 535 | 542 | 542 | +10 (+1.88%) | 944,000 |
| 3 Apr 2009 | JPY | 547 | 552 | 532 | 532 | 532 | -27 (-4.83%) | 1,132,000 |
| 2 Apr 2009 | JPY | 560 | 561 | 551 | 559 | 559 | 0.0 (0.0%) | 1,013,000 |
| 1 Apr 2009 | JPY | 562 | 565 | 544 | 559 | 559 | +16 (+2.95%) | 977,000 |
| 31 Mar 2009 | JPY | 537 | 550 | 520 | 543 | 543 | -17 (-3.04%) | 1,162,000 |
| 30 Mar 2009 | JPY | 536 | 566 | 536 | 560 | 560 | +18 (+3.32%) | 1,931,000 |
| 27 Mar 2009 | JPY | 532 | 542 | 530 | 542 | 542 | +39 (+7.75%) | 1,643,000 |
| 26 Mar 2009 | JPY | 514 | 516 | 488 | 503 | 503 | -5 (-0.98%) | 1,466,000 |
| 25 Mar 2009 | JPY | 491 | 508 | 491 | 508 | 508 | +50 (+10.92%) | 2,417,000 |
| 24 Mar 2009 | JPY | 455 | 461 | 455 | 458 | 458 | +1 (+0.22%) | 1,013,000 |
| 23 Mar 2009 | JPY | 461 | 464 | 454 | 457 | 457 | -4 (-0.87%) | 850,000 |
