| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 262.5 | 271 | 261.25 | 269.25 | 269.25 | +14.25 (+5.59%) | 7,200 |
| 25 May 2009 | JPY | 255 | 255 | 250 | 255 | 255 | +7.5 (+3.03%) | 6,000 |
| 22 May 2009 | JPY | 247.5 | 255 | 247.5 | 247.5 | 247.5 | -2.5 (-1%) | 34,800 |
| 21 May 2009 | JPY | 259.75 | 259.75 | 250 | 250 | 250 | -10 (-3.85%) | 6,000 |
| 20 May 2009 | JPY | 262.5 | 262.5 | 260 | 260 | 260 | -2.5 (-0.95%) | 2,000 |
| 19 May 2009 | JPY | 260 | 262.5 | 260 | 262.5 | 262.5 | +0.5 (+0.19%) | 2,400 |
| 18 May 2009 | JPY | 260 | 262 | 257.5 | 262 | 262 | +7 (+2.75%) | 1,200 |
| 15 May 2009 | JPY | 255 | 255 | 255 | 255 | 255 | 0.0 (0.0%) | 0 |
| 14 May 2009 | JPY | 255 | 255 | 255 | 255 | 255 | 0.0 (0.0%) | 4,000 |
| 13 May 2009 | JPY | 254.75 | 255.25 | 254.75 | 255 | 255 | 0.0 (0.0%) | 12,000 |
| 12 May 2009 | JPY | 268.75 | 268.75 | 255 | 255 | 255 | -8.75 (-3.32%) | 30,000 |
| 11 May 2009 | JPY | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | +25 (+10.47%) | 1,600 |
| 8 May 2009 | JPY | 239.5 | 239.5 | 238.75 | 238.75 | 238.75 | 0.0 (0.0%) | 6,400 |
| 7 May 2009 | JPY | 237.25 | 238.75 | 236.75 | 238.75 | 238.75 | +2.25 (+0.95%) | 5,200 |
| 1 May 2009 | JPY | 236.5 | 237.75 | 236.25 | 236.5 | 236.5 | +0.25 (+0.11%) | 6,400 |
| 30 Apr 2009 | JPY | 236 | 236.25 | 236 | 236.25 | 236.25 | +0.5 (+0.21%) | 6,000 |
| 28 Apr 2009 | JPY | 236.75 | 239.5 | 235.75 | 235.75 | 235.75 | +0.5 (+0.21%) | 14,000 |
| 27 Apr 2009 | JPY | 236 | 236.5 | 235 | 235.25 | 235.25 | -0.75 (-0.32%) | 7,600 |
| 24 Apr 2009 | JPY | 236 | 236 | 236 | 236 | 236 | -0.25 (-0.11%) | 6,000 |
| 23 Apr 2009 | JPY | 237.5 | 237.5 | 235.75 | 236.25 | 236.25 | -1.25 (-0.53%) | 14,400 |
| 22 Apr 2009 | JPY | 235.75 | 237.5 | 235.75 | 237.5 | 237.5 | +1.75 (+0.74%) | 2,400 |
| 21 Apr 2009 | JPY | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | -0.5 (-0.21%) | 800 |
| 20 Apr 2009 | JPY | 236.25 | 236.25 | 235.5 | 236.25 | 236.25 | 0.0 (0.0%) | 15,600 |
| 17 Apr 2009 | JPY | 239 | 239.25 | 236.25 | 236.25 | 236.25 | +2 (+0.85%) | 3,200 |
| 16 Apr 2009 | JPY | 235 | 235 | 234.25 | 234.25 | 234.25 | -1.25 (-0.53%) | 2,800 |
| 15 Apr 2009 | JPY | 235 | 236.25 | 235 | 235.5 | 235.5 | +1 (+0.43%) | 10,400 |
| 14 Apr 2009 | JPY | 233.5 | 234.5 | 233.5 | 234.5 | 234.5 | +2 (+0.86%) | 4,000 |
| 13 Apr 2009 | JPY | 232.75 | 233 | 232.5 | 232.5 | 232.5 | +0.25 (+0.11%) | 2,000 |
| 10 Apr 2009 | JPY | 232.5 | 232.5 | 231.5 | 232.25 | 232.25 | -0.25 (-0.11%) | 2,800 |
| 9 Apr 2009 | JPY | 232.5 | 232.5 | 232.5 | 232.5 | 232.5 | +0.75 (+0.32%) | 800 |
