| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | JPY | 472 | 472 | 472 | 472 | 472 | +4 (+0.85%) | 136,500 |
| 18 May 2009 | JPY | 466 | 468 | 466 | 468 | 468 | -8 (-1.68%) | 172,000 |
| 15 May 2009 | JPY | 468 | 476 | 468 | 476 | 476 | +10 (+2.15%) | 129,500 |
| 14 May 2009 | JPY | 466 | 466 | 466 | 466 | 466 | -12 (-2.51%) | 327,500 |
| 13 May 2009 | JPY | 488 | 488 | 478 | 478 | 478 | -8 (-1.65%) | 242,500 |
| 12 May 2009 | JPY | 491.5434 | 491.5434 | 486 | 486 | 486 | -4 (-0.82%) | 204,000 |
| 11 May 2009 | JPY | 484 | 490 | 484 | 490 | 490 | +6 (+1.24%) | 192,500 |
| 8 May 2009 | JPY | 474 | 484 | 474 | 484 | 484 | +8 (+1.68%) | 342,500 |
| 7 May 2009 | JPY | 473.4868 | 476 | 473.4868 | 476 | 476 | +4 (+0.85%) | 293,000 |
| 1 May 2009 | JPY | 470 | 472 | 470 | 472 | 472 | -18 (-3.67%) | 439,500 |
| 30 Apr 2009 | JPY | 502 | 502 | 490 | 490 | 490 | -2 (-0.41%) | 350,500 |
| 28 Apr 2009 | JPY | 520 | 520 | 492 | 492 | 492 | -22 (-4.28%) | 339,500 |
| 27 Apr 2009 | JPY | 520.5906 | 520.5906 | 514 | 514 | 514 | -8 (-1.53%) | 508,500 |
| 24 Apr 2009 | JPY | 516.5496 | 522 | 516.5496 | 522 | 522 | +4 (+0.77%) | 511,500 |
| 23 Apr 2009 | JPY | 502 | 518 | 502 | 518 | 518 | +14 (+2.78%) | 397,000 |
| 22 Apr 2009 | JPY | 504 | 504 | 504 | 504 | 504 | +2 (+0.40%) | 218,500 |
| 21 Apr 2009 | JPY | 494 | 502 | 494 | 502 | 502 | -6 (-1.18%) | 346,500 |
| 20 Apr 2009 | JPY | 502 | 508 | 502 | 508 | 508 | +20 (+4.10%) | 280,500 |
| 17 Apr 2009 | JPY | 486 | 488 | 486 | 488 | 488 | +2 (+0.41%) | 119,000 |
| 16 Apr 2009 | JPY | 482 | 486 | 482 | 486 | 486 | +4 (+0.83%) | 94,500 |
| 15 Apr 2009 | JPY | 500 | 500 | 482 | 482 | 482 | -18 (-3.60%) | 211,000 |
| 14 Apr 2009 | JPY | 500 | 500 | 500 | 500 | 500 | +8 (+1.63%) | 272,500 |
| 13 Apr 2009 | JPY | 500 | 500 | 492 | 492 | 492 | 0.0 (0.0%) | 412,000 |
| 10 Apr 2009 | JPY | 488 | 492 | 488 | 492 | 492 | -4 (-0.81%) | 260,500 |
| 9 Apr 2009 | JPY | 490 | 496 | 490 | 496 | 496 | +20 (+4.20%) | 221,000 |
| 8 Apr 2009 | JPY | 480 | 480 | 476 | 476 | 476 | -18 (-3.64%) | 224,500 |
| 7 Apr 2009 | JPY | 500 | 500 | 494 | 494 | 494 | -6 (-1.20%) | 241,000 |
| 6 Apr 2009 | JPY | 502 | 502 | 500 | 500 | 500 | +8 (+1.63%) | 188,000 |
| 3 Apr 2009 | JPY | 496 | 496 | 492 | 492 | 492 | -2 (-0.40%) | 447,500 |
| 2 Apr 2009 | JPY | 456 | 494 | 456 | 494 | 494 | +38 (+8.33%) | 483,000 |
