| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 296 | 296 | 295 | 295 | 295 | -3 (-1.01%) | 17,000 |
| 6 Jul 2009 | JPY | 300 | 300 | 296 | 298 | 298 | -2 (-0.67%) | 48,000 |
| 3 Jul 2009 | JPY | 292 | 310 | 291 | 300 | 300 | +4 (+1.35%) | 166,000 |
| 2 Jul 2009 | JPY | 296 | 296 | 292 | 296 | 296 | 0.0 (0.0%) | 63,000 |
| 1 Jul 2009 | JPY | 299 | 299 | 295 | 296 | 296 | -2 (-0.67%) | 51,000 |
| 30 Jun 2009 | JPY | 298 | 298 | 294 | 298 | 298 | +3 (+1.02%) | 46,000 |
| 29 Jun 2009 | JPY | 296 | 300 | 293 | 295 | 295 | 0.0 (0.0%) | 33,000 |
| 26 Jun 2009 | JPY | 299 | 299 | 292 | 295 | 295 | -1 (-0.34%) | 36,000 |
| 25 Jun 2009 | JPY | 296 | 298 | 296 | 296 | 296 | +2 (+0.68%) | 22,000 |
| 24 Jun 2009 | JPY | 296 | 298 | 294 | 294 | 294 | +1 (+0.34%) | 27,000 |
| 23 Jun 2009 | JPY | 296 | 296 | 292 | 293 | 293 | -2 (-0.68%) | 23,000 |
| 22 Jun 2009 | JPY | 299 | 299 | 295 | 295 | 295 | -1 (-0.34%) | 33,000 |
| 19 Jun 2009 | JPY | 297 | 297 | 295 | 296 | 296 | +4 (+1.37%) | 31,000 |
| 18 Jun 2009 | JPY | 291 | 292 | 291 | 292 | 292 | -5 (-1.68%) | 37,000 |
| 17 Jun 2009 | JPY | 298 | 298 | 297 | 297 | 297 | +3 (+1.02%) | 11,000 |
| 16 Jun 2009 | JPY | 292 | 297 | 292 | 294 | 294 | -6 (-2%) | 43,000 |
| 15 Jun 2009 | JPY | 296 | 300 | 295 | 300 | 300 | 0.0 (0.0%) | 46,000 |
| 12 Jun 2009 | JPY | 300 | 303 | 300 | 300 | 300 | 0.0 (0.0%) | 44,000 |
| 11 Jun 2009 | JPY | 301 | 302 | 300 | 300 | 300 | -3 (-0.99%) | 29,000 |
| 10 Jun 2009 | JPY | 301 | 303 | 301 | 303 | 303 | +3 (+1%) | 48,000 |
| 9 Jun 2009 | JPY | 303 | 303 | 299 | 300 | 300 | -3 (-0.99%) | 68,000 |
| 8 Jun 2009 | JPY | 303 | 304 | 300 | 303 | 303 | 0.0 (0.0%) | 89,000 |
| 5 Jun 2009 | JPY | 298 | 303 | 298 | 303 | 303 | +19 (+6.69%) | 272,000 |
| 4 Jun 2009 | JPY | 283 | 284 | 283 | 284 | 284 | -3 (-1.05%) | 130,000 |
| 3 Jun 2009 | JPY | 288 | 288 | 287 | 287 | 287 | -2 (-0.69%) | 59,000 |
| 2 Jun 2009 | JPY | 290 | 294 | 289 | 289 | 289 | -1 (-0.34%) | 83,000 |
| 1 Jun 2009 | JPY | 292 | 294 | 290 | 290 | 290 | -1 (-0.34%) | 41,000 |
| 29 May 2009 | JPY | 291 | 291 | 291 | 291 | 291 | +3 (+1.04%) | 55,000 |
| 28 May 2009 | JPY | 291 | 291 | 288 | 288 | 288 | -3 (-1.03%) | 96,000 |
| 27 May 2009 | JPY | 289 | 291 | 289 | 291 | 291 | +10 (+3.56%) | 151,000 |
