| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | JPY | 1,035 | 1,080 | 1,010 | 1,015 | 1,015 | -80 (-7.31%) | 89,100 |
| 21 May 2009 | JPY | 1,100 | 1,138 | 1,058 | 1,095 | 1,095 | +52 (+4.99%) | 165,400 |
| 20 May 2009 | JPY | 950 | 1,043 | 950 | 1,043 | 1,043 | +100 (+10.60%) | 167,200 |
| 19 May 2009 | JPY | 912 | 948 | 911 | 943 | 943 | +32 (+3.51%) | 30,600 |
| 18 May 2009 | JPY | 914 | 914 | 901 | 911 | 911 | +7 (+0.77%) | 10,000 |
| 15 May 2009 | JPY | 914 | 920 | 900 | 904 | 904 | -10 (-1.09%) | 10,400 |
| 14 May 2009 | JPY | 893 | 925 | 886 | 914 | 914 | +1 (+0.11%) | 25,400 |
| 13 May 2009 | JPY | 912 | 922 | 900 | 913 | 913 | -3 (-0.33%) | 15,000 |
| 12 May 2009 | JPY | 901 | 916 | 900 | 916 | 916 | +15 (+1.66%) | 14,900 |
| 11 May 2009 | JPY | 913 | 913 | 899 | 901 | 901 | -7 (-0.77%) | 14,700 |
| 8 May 2009 | JPY | 901 | 918 | 899 | 908 | 908 | -1 (-0.11%) | 13,300 |
| 7 May 2009 | JPY | 906 | 909 | 892 | 909 | 909 | +23 (+2.60%) | 20,800 |
| 1 May 2009 | JPY | 882 | 909 | 882 | 886 | 886 | +4 (+0.45%) | 15,600 |
| 30 Apr 2009 | JPY | 895 | 895 | 880 | 882 | 882 | -8 (-0.90%) | 3,400 |
| 28 Apr 2009 | JPY | 910 | 910 | 880 | 890 | 890 | -9 (-1.00%) | 22,500 |
| 27 Apr 2009 | JPY | 911 | 912 | 880 | 899 | 899 | -2 (-0.22%) | 20,800 |
| 24 Apr 2009 | JPY | 910 | 911 | 901 | 901 | 901 | -2 (-0.22%) | 8,400 |
| 23 Apr 2009 | JPY | 910 | 926 | 892 | 903 | 903 | -3 (-0.33%) | 38,400 |
| 22 Apr 2009 | JPY | 895 | 930 | 890 | 906 | 906 | +26 (+2.95%) | 97,200 |
| 21 Apr 2009 | JPY | 880 | 880 | 820 | 880 | 880 | 0.0 (0.0%) | 31,200 |
| 20 Apr 2009 | JPY | 890 | 895 | 870 | 880 | 880 | -6 (-0.68%) | 13,800 |
| 17 Apr 2009 | JPY | 900 | 900 | 885 | 886 | 886 | 0.0 (0.0%) | 6,500 |
| 16 Apr 2009 | JPY | 900 | 900 | 886 | 886 | 886 | -4 (-0.45%) | 7,500 |
| 15 Apr 2009 | JPY | 903 | 903 | 890 | 890 | 890 | -11 (-1.22%) | 7,300 |
| 14 Apr 2009 | JPY | 900 | 910 | 894 | 901 | 901 | -8 (-0.88%) | 12,000 |
| 13 Apr 2009 | JPY | 905 | 910 | 890 | 909 | 909 | +12 (+1.34%) | 11,000 |
| 10 Apr 2009 | JPY | 902 | 925 | 890 | 897 | 897 | -2 (-0.22%) | 20,800 |
| 9 Apr 2009 | JPY | 905 | 920 | 891 | 899 | 899 | +4 (+0.45%) | 14,100 |
| 8 Apr 2009 | JPY | 915 | 915 | 889 | 895 | 895 | -35 (-3.76%) | 17,200 |
| 7 Apr 2009 | JPY | 917 | 943 | 916 | 930 | 930 | +15 (+1.64%) | 23,900 |
