| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 532 | 565 | 513 | 513 | 513 | -2 (-0.39%) | 17,700 |
| 25 May 2009 | JPY | 487.5 | 515 | 487.5 | 515 | 515 | +28 (+5.75%) | 5,600 |
| 22 May 2009 | JPY | 484.5 | 487 | 484.5 | 487 | 487 | +1 (+0.21%) | 300 |
| 21 May 2009 | JPY | 462 | 486 | 454 | 486 | 486 | +16 (+3.40%) | 2,100 |
| 20 May 2009 | JPY | 462 | 470 | 462 | 470 | 470 | -4 (-0.84%) | 300 |
| 19 May 2009 | JPY | 474 | 474 | 457 | 474 | 474 | +12 (+2.60%) | 800 |
| 18 May 2009 | JPY | 462 | 465 | 460 | 462 | 462 | -30 (-6.10%) | 1,000 |
| 15 May 2009 | JPY | 496 | 496 | 492 | 492 | 492 | -5 (-1.01%) | 600 |
| 14 May 2009 | JPY | 467 | 497 | 467 | 497 | 497 | +29 (+6.20%) | 3,400 |
| 13 May 2009 | JPY | 490 | 490 | 468 | 468 | 468 | -22 (-4.49%) | 900 |
| 12 May 2009 | JPY | 478 | 494 | 478 | 490 | 490 | +12 (+2.51%) | 1,600 |
| 11 May 2009 | JPY | 466 | 478 | 466 | 478 | 478 | +40 (+9.13%) | 2,400 |
| 8 May 2009 | JPY | 450 | 455 | 426 | 438 | 438 | -22 (-4.78%) | 1,200 |
| 7 May 2009 | JPY | 460 | 460 | 460 | 460 | 460 | 0.0 (0.0%) | 500 |
| 1 May 2009 | JPY | 451 | 460 | 451 | 460 | 460 | +10 (+2.22%) | 500 |
| 30 Apr 2009 | JPY | 455 | 455 | 450 | 450 | 450 | -29 (-6.05%) | 800 |
| 28 Apr 2009 | JPY | 452 | 479 | 452 | 479 | 479 | +19 (+4.13%) | 500 |
| 27 Apr 2009 | JPY | 464 | 476 | 460 | 460 | 460 | +10 (+2.22%) | 1,700 |
| 24 Apr 2009 | JPY | 470 | 470 | 450 | 450 | 450 | -5 (-1.10%) | 2,400 |
| 23 Apr 2009 | JPY | 450 | 456 | 450 | 455 | 455 | +5 (+1.11%) | 600 |
| 22 Apr 2009 | JPY | 472 | 472 | 450 | 450 | 450 | -29 (-6.05%) | 1,900 |
| 21 Apr 2009 | JPY | 487 | 487 | 479 | 479 | 479 | -21 (-4.20%) | 1,000 |
| 20 Apr 2009 | JPY | 518 | 521 | 500 | 500 | 500 | 0.0 (0.0%) | 3,000 |
| 17 Apr 2009 | JPY | 468 | 505 | 468 | 500 | 500 | +31 (+6.61%) | 4,500 |
| 16 Apr 2009 | JPY | 508 | 508 | 469 | 469 | 469 | -49 (-9.46%) | 5,300 |
| 15 Apr 2009 | JPY | 518 | 518 | 518 | 518 | 518 | +40 (+8.37%) | 3,500 |
| 14 Apr 2009 | JPY | 450 | 478 | 450 | 478 | 478 | +40 (+9.13%) | 1,800 |
| 13 Apr 2009 | JPY | 437 | 463 | 437 | 438 | 438 | +13 (+3.06%) | 2,500 |
| 10 Apr 2009 | JPY | 415 | 425 | 415 | 425 | 425 | +10 (+2.41%) | 800 |
| 9 Apr 2009 | JPY | 414 | 415 | 414 | 415 | 415 | -2 (-0.48%) | 300 |
