| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 837 | 848 | 822 | 835 | 835 | -22 (-2.57%) | 3,100 |
| 6 Jul 2009 | JPY | 843 | 860 | 815 | 857 | 857 | +12 (+1.42%) | 2,900 |
| 3 Jul 2009 | JPY | 810 | 845 | 790 | 845 | 845 | +2 (+0.24%) | 3,300 |
| 2 Jul 2009 | JPY | 878 | 878 | 828 | 843 | 843 | -42 (-4.75%) | 6,600 |
| 1 Jul 2009 | JPY | 861 | 888 | 856 | 885 | 885 | +14 (+1.61%) | 2,300 |
| 30 Jun 2009 | JPY | 915 | 921 | 854 | 871 | 871 | -19 (-2.13%) | 6,900 |
| 29 Jun 2009 | JPY | 870 | 890 | 817 | 890 | 890 | +2 (+0.23%) | 8,700 |
| 26 Jun 2009 | JPY | 929 | 929 | 870 | 888 | 888 | -42 (-4.52%) | 6,800 |
| 25 Jun 2009 | JPY | 944 | 992 | 894 | 930 | 930 | -64 (-6.44%) | 39,000 |
| 24 Jun 2009 | JPY | 994 | 994 | 994 | 994 | 994 | +100 (+11.19%) | 2,300 |
| 23 Jun 2009 | JPY | 804 | 894 | 804 | 894 | 894 | +100 (+12.59%) | 17,200 |
| 22 Jun 2009 | JPY | 740 | 794 | 740 | 794 | 794 | +49 (+6.58%) | 5,700 |
| 19 Jun 2009 | JPY | 774 | 785 | 740 | 745 | 745 | 0.0 (0.0%) | 5,500 |
| 18 Jun 2009 | JPY | 789 | 799 | 745 | 745 | 745 | -67 (-8.25%) | 7,900 |
| 17 Jun 2009 | JPY | 760 | 860 | 732 | 812 | 812 | +9 (+1.12%) | 14,900 |
| 16 Jun 2009 | JPY | 822 | 829 | 803 | 803 | 803 | -42 (-4.97%) | 4,900 |
| 15 Jun 2009 | JPY | 818 | 859 | 801 | 845 | 845 | -13 (-1.52%) | 14,100 |
| 12 Jun 2009 | JPY | 838 | 875 | 815 | 858 | 858 | -2 (-0.23%) | 15,300 |
| 11 Jun 2009 | JPY | 870 | 870 | 824 | 860 | 860 | +10 (+1.18%) | 10,200 |
| 10 Jun 2009 | JPY | 868 | 914 | 832 | 850 | 850 | -64 (-7.00%) | 19,200 |
| 9 Jun 2009 | JPY | 1,090 | 1,090 | 903 | 914 | 914 | -145 (-13.69%) | 22,300 |
| 8 Jun 2009 | JPY | 1,001 | 1,100 | 850 | 1,059 | 1,059 | +54 (+5.37%) | 75,900 |
| 5 Jun 2009 | JPY | 1,005 | 1,005 | 1,005 | 1,005 | 1,005 | +100 (+11.05%) | 1,400 |
| 4 Jun 2009 | JPY | 905 | 905 | 905 | 905 | 905 | +100 (+12.42%) | 800 |
| 3 Jun 2009 | JPY | 805 | 805 | 795 | 805 | 805 | +100 (+14.18%) | 20,000 |
| 2 Jun 2009 | JPY | 705 | 705 | 705 | 705 | 705 | +50 (+7.63%) | 900 |
| 1 Jun 2009 | JPY | 655 | 655 | 655 | 655 | 655 | +50 (+8.26%) | 1,100 |
| 29 May 2009 | JPY | 565 | 605 | 550 | 605 | 605 | +50 (+9.01%) | 18,300 |
| 28 May 2009 | JPY | 491 | 555 | 491 | 555 | 555 | +50 (+9.90%) | 12,900 |
| 27 May 2009 | JPY | 513 | 523 | 500 | 505 | 505 | -8 (-1.56%) | 1,800 |
