| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | JPY | 354.7009 | 354.7009 | 354.1667 | 354.1667 | 354.1667 | 0.0 (0.0%) | 299,332 |
| 12 May 2009 | JPY | 363.2479 | 363.2479 | 354.1667 | 354.1667 | 354.1667 | -9.081 (-2.50%) | 617,572 |
| 11 May 2009 | JPY | 365.9188 | 365.9188 | 363.2479 | 363.2479 | 363.2479 | -2.671 (-0.73%) | 198,432 |
| 8 May 2009 | JPY | 366.453 | 366.453 | 365.9188 | 365.9188 | 365.9188 | +6.41 (+1.78%) | 272,937 |
| 7 May 2009 | JPY | 365.9188 | 365.9188 | 359.5085 | 359.5085 | 359.5085 | 0.0 (0.0%) | 254,217 |
| 1 May 2009 | JPY | 357.906 | 359.5085 | 357.906 | 359.5085 | 359.5085 | +2.137 (+0.60%) | 143,582 |
| 30 Apr 2009 | JPY | 357.3718 | 357.3718 | 357.3718 | 357.3718 | 357.3718 | -4.808 (-1.33%) | 318,801 |
| 28 Apr 2009 | JPY | 367.5214 | 367.5214 | 362.1795 | 362.1795 | 362.1795 | -3.739 (-1.02%) | 181,958 |
| 27 Apr 2009 | JPY | 369.6581 | 369.6581 | 365.3846 | 365.9188 | 365.9188 | -1.068 (-0.29%) | 99,590 |
| 24 Apr 2009 | JPY | 371.2607 | 371.2607 | 366.9872 | 366.9872 | 366.9872 | -10.15 (-2.69%) | 203,299 |
| 23 Apr 2009 | JPY | 374.4658 | 377.1368 | 374.4658 | 377.1368 | 377.1368 | +2.671 (+0.71%) | 111,758 |
| 22 Apr 2009 | JPY | 370.1923 | 374.4658 | 370.1923 | 374.4658 | 374.4658 | +6.41 (+1.74%) | 250,660 |
| 21 Apr 2009 | JPY | 368.0555 | 368.0555 | 368.0555 | 368.0555 | 368.0555 | -4.808 (-1.29%) | 145,828 |
| 20 Apr 2009 | JPY | 372.8633 | 372.8633 | 372.8633 | 372.8633 | 372.8633 | 0.0 (0.0%) | 165,859 |
| 17 Apr 2009 | JPY | 377.1368 | 377.1368 | 372.8633 | 372.8633 | 372.8633 | -3.739 (-0.99%) | 142,646 |
| 16 Apr 2009 | JPY | 383.547 | 383.547 | 376.6026 | 376.6026 | 376.6026 | -6.944 (-1.81%) | 140,587 |
| 15 Apr 2009 | JPY | 380.8761 | 383.547 | 380.8761 | 383.547 | 383.547 | +11.218 (+3.01%) | 265,449 |
| 14 Apr 2009 | JPY | 372.3291 | 372.3291 | 372.3291 | 372.3291 | 372.3291 | -1.603 (-0.43%) | 82,929 |
| 13 Apr 2009 | JPY | 372.8633 | 373.9316 | 372.8633 | 373.9316 | 373.9316 | -3.739 (-0.99%) | 171,662 |
| 10 Apr 2009 | JPY | 379.8077 | 379.8077 | 377.6709 | 377.6709 | 377.6709 | -13.355 (-3.42%) | 143,208 |
| 9 Apr 2009 | JPY | 389.4231 | 391.0256 | 389.4231 | 391.0256 | 391.0256 | +11.218 (+2.95%) | 223,516 |
| 8 Apr 2009 | JPY | 380.3419 | 380.3419 | 379.8077 | 379.8077 | 379.8077 | -8.013 (-2.07%) | 107,265 |
| 7 Apr 2009 | JPY | 389.9573 | 389.9573 | 387.8205 | 387.8205 | 387.8205 | -2.671 (-0.68%) | 147,888 |
| 6 Apr 2009 | JPY | 397.9701 | 397.9701 | 390.4915 | 390.4915 | 390.4915 | -8.547 (-2.14%) | 162,864 |
| 3 Apr 2009 | JPY | 416.6667 | 416.6667 | 399.0385 | 399.0385 | 399.0385 | -20.299 (-4.84%) | 284,918 |
| 2 Apr 2009 | JPY | 415.0641 | 419.3376 | 415.0641 | 419.3376 | 419.3376 | +4.808 (+1.16%) | 206,107 |
| 1 Apr 2009 | JPY | 410.7906 | 414.5299 | 410.7906 | 414.5299 | 414.5299 | +61.966 (+17.58%) | 197,683 |
| 31 Mar 2009 | JPY | 352.5641 | 352.5641 | 352.5641 | 352.5641 | 352.5641 | 0.0 (0.0%) | 0 |
| 30 Mar 2009 | JPY | 352.5641 | 352.5641 | 352.5641 | 352.5641 | 352.5641 | 0.0 (0.0%) | 0 |
| 27 Mar 2009 | JPY | 352.5641 | 352.5641 | 352.5641 | 352.5641 | 352.5641 | 0.0 (0.0%) | 0 |
