| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | JPY | 377 | 385 | 375 | 378 | 378 | +2.5 (+0.67%) | 10,800 |
| 18 May 2009 | JPY | 389 | 389 | 375 | 375.5 | 375.5 | -13.5 (-3.47%) | 16,800 |
| 15 May 2009 | JPY | 375 | 410 | 372 | 389 | 389 | +14 (+3.73%) | 41,000 |
| 14 May 2009 | JPY | 384.5 | 388.5 | 370.5 | 375 | 375 | -13.5 (-3.47%) | 29,100 |
| 13 May 2009 | JPY | 372.5 | 388.5 | 372 | 388.5 | 388.5 | +16 (+4.30%) | 15,400 |
| 12 May 2009 | JPY | 381.5 | 384 | 372 | 372.5 | 372.5 | -8.5 (-2.23%) | 14,700 |
| 11 May 2009 | JPY | 388 | 405 | 380 | 381 | 381 | -11 (-2.81%) | 27,500 |
| 8 May 2009 | JPY | 390 | 392 | 380 | 392 | 392 | +3.5 (+0.90%) | 13,800 |
| 7 May 2009 | JPY | 388.5 | 389 | 382 | 388.5 | 388.5 | +9.5 (+2.51%) | 9,000 |
| 1 May 2009 | JPY | 380 | 390 | 375 | 379 | 379 | 0.0 (0.0%) | 12,400 |
| 30 Apr 2009 | JPY | 382 | 390 | 362 | 379 | 379 | -6 (-1.56%) | 23,200 |
| 28 Apr 2009 | JPY | 400.5 | 400.5 | 381 | 385 | 385 | -16 (-3.99%) | 14,700 |
| 27 Apr 2009 | JPY | 389.5 | 401 | 389 | 401 | 401 | +21 (+5.53%) | 12,000 |
| 24 Apr 2009 | JPY | 400 | 402 | 380 | 380 | 380 | -8 (-2.06%) | 21,000 |
| 23 Apr 2009 | JPY | 372 | 388 | 371 | 388 | 388 | +12 (+3.19%) | 15,300 |
| 22 Apr 2009 | JPY | 381 | 381 | 371 | 376 | 376 | -9 (-2.34%) | 12,900 |
| 21 Apr 2009 | JPY | 383 | 385 | 374 | 385 | 385 | -2 (-0.52%) | 10,500 |
| 20 Apr 2009 | JPY | 381 | 390 | 380 | 387 | 387 | +2 (+0.52%) | 2,800 |
| 17 Apr 2009 | JPY | 394 | 394 | 380 | 385 | 385 | -10 (-2.53%) | 9,600 |
| 16 Apr 2009 | JPY | 394.5 | 399 | 385 | 395 | 395 | -7 (-1.74%) | 18,100 |
| 15 Apr 2009 | JPY | 375.5 | 405 | 374 | 402 | 402 | +20 (+5.24%) | 26,300 |
| 14 Apr 2009 | JPY | 384.5 | 384.5 | 370.5 | 382 | 382 | +9.5 (+2.55%) | 12,000 |
| 13 Apr 2009 | JPY | 384.5 | 385 | 370 | 372.5 | 372.5 | -4 (-1.06%) | 16,000 |
| 10 Apr 2009 | JPY | 386 | 388 | 370 | 376.5 | 376.5 | -5.5 (-1.44%) | 14,600 |
| 9 Apr 2009 | JPY | 368 | 388 | 361 | 382 | 382 | +14 (+3.80%) | 13,300 |
| 8 Apr 2009 | JPY | 380 | 380 | 358 | 368 | 368 | -14 (-3.66%) | 17,900 |
| 7 Apr 2009 | JPY | 387.5 | 417.5 | 371 | 382 | 382 | -1.5 (-0.39%) | 90,400 |
| 6 Apr 2009 | JPY | 344 | 383.5 | 344 | 383.5 | 383.5 | +40 (+11.64%) | 35,700 |
| 3 Apr 2009 | JPY | 350 | 355 | 336 | 343.5 | 343.5 | +3.5 (+1.03%) | 26,800 |
| 2 Apr 2009 | JPY | 326 | 348.5 | 326 | 340 | 340 | +10.5 (+3.19%) | 16,900 |
