| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 287.25 | 287.5 | 277.75 | 287.5 | 287.5 | +1.75 (+0.61%) | 70,800 |
| 6 Jul 2009 | JPY | 282.75 | 286.25 | 281.25 | 285.75 | 285.75 | +3.25 (+1.15%) | 18,800 |
| 3 Jul 2009 | JPY | 285.25 | 285.25 | 277.75 | 282.5 | 282.5 | -4 (-1.40%) | 40,400 |
| 2 Jul 2009 | JPY | 286.5 | 287.5 | 286.25 | 286.5 | 286.5 | 0.0 (0.0%) | 78,800 |
| 1 Jul 2009 | JPY | 287.5 | 287.5 | 286.25 | 286.5 | 286.5 | 0.0 (0.0%) | 31,200 |
| 30 Jun 2009 | JPY | 286.75 | 287.5 | 286.5 | 286.5 | 286.5 | +0.25 (+0.09%) | 67,600 |
| 29 Jun 2009 | JPY | 285.75 | 287.5 | 285.75 | 286.25 | 286.25 | -1.75 (-0.61%) | 33,600 |
| 26 Jun 2009 | JPY | 295 | 305 | 287.5 | 288 | 288 | -12 (-4%) | 69,600 |
| 25 Jun 2009 | JPY | 290 | 300 | 290 | 300 | 300 | +11.5 (+3.99%) | 3,200 |
| 24 Jun 2009 | JPY | 290.25 | 294.75 | 288.25 | 288.5 | 288.5 | -0.5 (-0.17%) | 39,600 |
| 23 Jun 2009 | JPY | 290 | 295 | 288.75 | 289 | 289 | -2.25 (-0.77%) | 48,000 |
| 22 Jun 2009 | JPY | 291.5 | 296.25 | 291.25 | 291.25 | 291.25 | 0.0 (0.0%) | 60,400 |
| 19 Jun 2009 | JPY | 291.25 | 292.25 | 291 | 291.25 | 291.25 | -6.25 (-2.10%) | 14,000 |
| 18 Jun 2009 | JPY | 297.5 | 297.5 | 295.25 | 297.5 | 297.5 | 0.0 (0.0%) | 6,400 |
| 17 Jun 2009 | JPY | 297.5 | 297.5 | 292.5 | 297.5 | 297.5 | +5 (+1.71%) | 4,000 |
| 16 Jun 2009 | JPY | 302.5 | 302.5 | 292.5 | 292.5 | 292.5 | 0.0 (0.0%) | 4,000 |
| 15 Jun 2009 | JPY | 295 | 296 | 292.5 | 292.5 | 292.5 | -12.5 (-4.10%) | 16,400 |
| 12 Jun 2009 | JPY | 290 | 306.25 | 290 | 305 | 305 | -5 (-1.61%) | 40,800 |
| 11 Jun 2009 | JPY | 305 | 310 | 305 | 310 | 310 | +2.5 (+0.81%) | 1,600 |
| 10 Jun 2009 | JPY | 312.5 | 312.5 | 307.5 | 307.5 | 307.5 | -10 (-3.15%) | 9,200 |
| 9 Jun 2009 | JPY | 317.5 | 317.5 | 317.5 | 317.5 | 317.5 | 0.0 (0.0%) | 0 |
| 8 Jun 2009 | JPY | 322.25 | 322.25 | 307.5 | 317.5 | 317.5 | -2.5 (-0.78%) | 3,200 |
| 5 Jun 2009 | JPY | 307.75 | 320 | 307.75 | 320 | 320 | +12.5 (+4.07%) | 5,200 |
| 4 Jun 2009 | JPY | 307.5 | 307.5 | 300 | 307.5 | 307.5 | -12.5 (-3.91%) | 6,000 |
| 3 Jun 2009 | JPY | 320 | 320 | 320 | 320 | 320 | 0.0 (0.0%) | 4,000 |
| 2 Jun 2009 | JPY | 320 | 324.75 | 312.5 | 320 | 320 | +5 (+1.59%) | 45,600 |
| 1 Jun 2009 | JPY | 290 | 317.5 | 287.5 | 315 | 315 | +40 (+14.55%) | 89,200 |
| 29 May 2009 | JPY | 270 | 275 | 270 | 275 | 275 | +9.75 (+3.68%) | 6,400 |
| 28 May 2009 | JPY | 262.75 | 268.75 | 262.75 | 265.25 | 265.25 | 0.0 (0.0%) | 11,200 |
| 27 May 2009 | JPY | 264.5 | 270 | 264.5 | 265.25 | 265.25 | -4 (-1.49%) | 8,800 |
