| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | JPY | 947 | 947 | 927 | 930 | 930 | +4 (+0.43%) | 1,300 |
| 2 Jun 2009 | JPY | 940 | 940 | 926 | 926 | 926 | -24 (-2.53%) | 1,800 |
| 1 Jun 2009 | JPY | 955 | 955 | 940 | 950 | 950 | 0.0 (0.0%) | 3,200 |
| 29 May 2009 | JPY | 926 | 950 | 925 | 950 | 950 | +25 (+2.70%) | 6,600 |
| 28 May 2009 | JPY | 920 | 940 | 920 | 925 | 925 | -15 (-1.60%) | 900 |
| 27 May 2009 | JPY | 943 | 950 | 920 | 940 | 940 | +20 (+2.17%) | 4,800 |
| 26 May 2009 | JPY | 925 | 925 | 885 | 920 | 920 | +35 (+3.95%) | 4,700 |
| 25 May 2009 | JPY | 843 | 885 | 835 | 885 | 885 | +50 (+5.99%) | 14,900 |
| 22 May 2009 | JPY | 845 | 845 | 826 | 835 | 835 | -5 (-0.60%) | 3,300 |
| 21 May 2009 | JPY | 844 | 844 | 840 | 840 | 840 | 0.0 (0.0%) | 2,200 |
| 20 May 2009 | JPY | 840 | 840 | 828 | 840 | 840 | -8 (-0.94%) | 2,900 |
| 19 May 2009 | JPY | 840 | 848 | 840 | 848 | 848 | +23 (+2.79%) | 200 |
| 18 May 2009 | JPY | 837 | 837 | 822 | 825 | 825 | -12 (-1.43%) | 2,200 |
| 15 May 2009 | JPY | 835 | 847 | 835 | 837 | 837 | -2 (-0.24%) | 4,400 |
| 14 May 2009 | JPY | 843 | 843 | 821 | 839 | 839 | +6 (+0.72%) | 2,800 |
| 13 May 2009 | JPY | 833 | 844 | 821 | 833 | 833 | +29 (+3.61%) | 7,600 |
| 12 May 2009 | JPY | 786 | 805 | 786 | 804 | 804 | +19 (+2.42%) | 1,700 |
| 11 May 2009 | JPY | 782 | 816 | 782 | 785 | 785 | +5 (+0.64%) | 15,400 |
| 8 May 2009 | JPY | 780 | 795 | 780 | 780 | 780 | +10 (+1.30%) | 31,800 |
| 7 May 2009 | JPY | 770 | 775 | 750 | 770 | 770 | +10 (+1.32%) | 21,700 |
| 1 May 2009 | JPY | 765 | 770 | 746 | 760 | 760 | -11 (-1.43%) | 6,600 |
| 30 Apr 2009 | JPY | 793 | 800 | 770 | 771 | 771 | -20 (-2.53%) | 9,100 |
| 28 Apr 2009 | JPY | 801 | 825 | 791 | 791 | 791 | -30 (-3.65%) | 10,200 |
| 27 Apr 2009 | JPY | 823 | 839 | 820 | 821 | 821 | -42 (-4.87%) | 14,700 |
| 24 Apr 2009 | JPY | 828 | 890 | 828 | 863 | 863 | -67 (-7.20%) | 31,300 |
| 23 Apr 2009 | JPY | 1,030 | 1,030 | 930 | 930 | 930 | -68 (-6.81%) | 38,200 |
| 22 Apr 2009 | JPY | 1,019 | 1,025 | 950 | 998 | 998 | -21 (-2.06%) | 15,700 |
| 21 Apr 2009 | JPY | 940 | 1,019 | 915 | 1,019 | 1,019 | +99 (+10.76%) | 29,100 |
| 20 Apr 2009 | JPY | 862 | 930 | 862 | 920 | 920 | +40 (+4.55%) | 12,900 |
| 17 Apr 2009 | JPY | 935 | 935 | 853 | 880 | 880 | -55 (-5.88%) | 24,100 |
