| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | JPY | 526 | 532 | 524 | 532 | 532 | +12 (+2.31%) | 132,500 |
| 29 Jun 2009 | JPY | 526 | 534 | 516 | 520 | 520 | -6 (-1.14%) | 375,500 |
| 26 Jun 2009 | JPY | 534 | 554 | 522 | 526 | 526 | -4 (-0.75%) | 937,000 |
| 25 Jun 2009 | JPY | 504 | 536 | 504 | 530 | 530 | +40 (+8.16%) | 1,621,500 |
| 24 Jun 2009 | JPY | 482 | 492 | 480 | 490 | 490 | +2 (+0.41%) | 428,500 |
| 23 Jun 2009 | JPY | 490 | 492 | 488 | 488 | 488 | -18 (-3.56%) | 216,500 |
| 22 Jun 2009 | JPY | 498 | 510 | 496 | 506 | 506 | +12 (+2.43%) | 544,000 |
| 19 Jun 2009 | JPY | 490 | 494 | 488 | 494 | 494 | +12 (+2.49%) | 570,000 |
| 18 Jun 2009 | JPY | 480 | 484 | 476 | 482 | 482 | -10 (-2.03%) | 789,000 |
| 17 Jun 2009 | JPY | 486 | 498 | 486 | 492 | 492 | -12 (-2.38%) | 744,500 |
| 16 Jun 2009 | JPY | 502 | 506 | 500 | 504 | 504 | -4 (-0.79%) | 416,000 |
| 15 Jun 2009 | JPY | 518 | 518 | 508 | 508 | 508 | -2 (-0.39%) | 317,500 |
| 12 Jun 2009 | JPY | 510 | 518 | 510 | 510 | 510 | +4 (+0.79%) | 328,500 |
| 11 Jun 2009 | JPY | 504 | 512 | 504 | 506 | 506 | -2 (-0.39%) | 210,500 |
| 10 Jun 2009 | JPY | 502 | 508 | 502 | 508 | 508 | +8 (+1.60%) | 318,500 |
| 9 Jun 2009 | JPY | 502 | 502 | 500 | 500 | 500 | -16 (-3.10%) | 267,000 |
| 8 Jun 2009 | JPY | 524 | 524 | 516 | 516 | 516 | -8 (-1.53%) | 198,000 |
| 5 Jun 2009 | JPY | 520.4028 | 524 | 520.4028 | 524 | 524 | +2 (+0.38%) | 201,500 |
| 4 Jun 2009 | JPY | 524 | 524 | 522 | 522 | 522 | +4 (+0.77%) | 185,500 |
| 3 Jun 2009 | JPY | 518 | 518 | 518 | 518 | 518 | +6 (+1.17%) | 251,500 |
| 2 Jun 2009 | JPY | 508.623 | 512 | 508.623 | 512 | 512 | +2 (+0.39%) | 264,000 |
| 1 Jun 2009 | JPY | 506 | 510 | 506 | 510 | 510 | +20 (+4.08%) | 357,500 |
| 29 May 2009 | JPY | 488 | 490 | 488 | 490 | 490 | 0.0 (0.0%) | 396,500 |
| 28 May 2009 | JPY | 476 | 490 | 476 | 490 | 490 | +14 (+2.94%) | 260,500 |
| 27 May 2009 | JPY | 478 | 478 | 476 | 476 | 476 | +2 (+0.42%) | 302,500 |
| 26 May 2009 | JPY | 484 | 484 | 474 | 474 | 474 | -10 (-2.07%) | 329,500 |
| 25 May 2009 | JPY | 484 | 484 | 484 | 484 | 484 | +8 (+1.68%) | 216,000 |
| 22 May 2009 | JPY | 476 | 476 | 476 | 476 | 476 | 0.0 (0.0%) | 245,500 |
| 21 May 2009 | JPY | 480 | 480 | 476 | 476 | 476 | -2 (-0.42%) | 261,000 |
| 20 May 2009 | JPY | 474 | 478 | 474 | 478 | 478 | +6 (+1.27%) | 137,000 |
