| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 294.5 | 294.5 | 286.5 | 291.5 | 291.5 | 0.0 (0.0%) | 18,400 |
| 25 May 2009 | JPY | 285 | 292.5 | 281.5 | 291.5 | 291.5 | +5 (+1.75%) | 27,600 |
| 22 May 2009 | JPY | 282 | 286.5 | 275 | 286.5 | 286.5 | +4.5 (+1.60%) | 17,600 |
| 21 May 2009 | JPY | 282 | 285 | 280.5 | 282 | 282 | -4 (-1.40%) | 7,200 |
| 20 May 2009 | JPY | 287.5 | 287.5 | 280.5 | 286 | 286 | -1.5 (-0.52%) | 10,200 |
| 19 May 2009 | JPY | 290 | 290 | 285.5 | 287.5 | 287.5 | -1 (-0.35%) | 7,000 |
| 18 May 2009 | JPY | 291.5 | 291.5 | 284.5 | 288.5 | 288.5 | +1.5 (+0.52%) | 17,400 |
| 15 May 2009 | JPY | 280 | 289.5 | 277.5 | 287 | 287 | +9.5 (+3.42%) | 32,800 |
| 14 May 2009 | JPY | 285 | 285.5 | 276.5 | 277.5 | 277.5 | -10.5 (-3.65%) | 34,400 |
| 13 May 2009 | JPY | 291 | 291 | 283.5 | 288 | 288 | -0.5 (-0.17%) | 16,200 |
| 12 May 2009 | JPY | 294 | 294.5 | 282 | 288.5 | 288.5 | -9.5 (-3.19%) | 53,400 |
| 11 May 2009 | JPY | 310 | 310 | 289.5 | 298 | 298 | -16.5 (-5.25%) | 100,000 |
| 8 May 2009 | JPY | 307 | 320 | 307 | 314.5 | 314.5 | +7 (+2.28%) | 49,400 |
| 7 May 2009 | JPY | 310 | 314 | 305.5 | 307.5 | 307.5 | +1 (+0.33%) | 27,800 |
| 1 May 2009 | JPY | 302.5 | 307.5 | 300 | 306.5 | 306.5 | +1.5 (+0.49%) | 17,200 |
| 30 Apr 2009 | JPY | 304 | 309 | 295 | 305 | 305 | +4.5 (+1.50%) | 25,200 |
| 28 Apr 2009 | JPY | 305.5 | 307.5 | 290 | 300.5 | 300.5 | 0.0 (0.0%) | 26,600 |
| 27 Apr 2009 | JPY | 295 | 307.5 | 291 | 300.5 | 300.5 | +14.5 (+5.07%) | 27,800 |
| 24 Apr 2009 | JPY | 292 | 292.5 | 284.5 | 286 | 286 | -5 (-1.72%) | 9,000 |
| 23 Apr 2009 | JPY | 290 | 292.5 | 277.5 | 291 | 291 | +3.5 (+1.22%) | 15,800 |
| 22 Apr 2009 | JPY | 310 | 310 | 280 | 287.5 | 287.5 | -4.5 (-1.54%) | 9,800 |
| 21 Apr 2009 | JPY | 287.5 | 292 | 285 | 292 | 292 | -3 (-1.02%) | 21,200 |
| 20 Apr 2009 | JPY | 286 | 295 | 280 | 295 | 295 | +23.5 (+8.66%) | 17,200 |
| 17 Apr 2009 | JPY | 275 | 275 | 271 | 271.5 | 271.5 | -1.5 (-0.55%) | 12,000 |
| 16 Apr 2009 | JPY | 282.5 | 283.5 | 271.5 | 273 | 273 | -8.5 (-3.02%) | 17,600 |
| 15 Apr 2009 | JPY | 288 | 288 | 281.5 | 281.5 | 281.5 | -6 (-2.09%) | 8,000 |
| 14 Apr 2009 | JPY | 285 | 289.5 | 282.5 | 287.5 | 287.5 | -2.5 (-0.86%) | 10,200 |
| 13 Apr 2009 | JPY | 285 | 290 | 280 | 290 | 290 | +5 (+1.75%) | 10,200 |
| 10 Apr 2009 | JPY | 277.5 | 288 | 277.5 | 285 | 285 | +10 (+3.64%) | 13,400 |
| 9 Apr 2009 | JPY | 277.5 | 282 | 275 | 275 | 275 | -7.5 (-2.65%) | 22,400 |
