| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 1,039 | 1,048 | 1,030 | 1,037 | 1,037 | -19 (-1.80%) | 983,000 |
| 22 Jun 2009 | JPY | 1,027 | 1,067 | 1,025 | 1,056 | 1,056 | +53 (+5.28%) | 1,169,000 |
| 19 Jun 2009 | JPY | 1,005 | 1,010 | 991 | 1,003 | 1,003 | +4 (+0.40%) | 771,000 |
| 18 Jun 2009 | JPY | 991 | 1,000 | 989 | 999 | 999 | -19 (-1.87%) | 820,000 |
| 17 Jun 2009 | JPY | 1,004 | 1,022 | 1,004 | 1,018 | 1,018 | +21 (+2.11%) | 645,000 |
| 16 Jun 2009 | JPY | 1,008 | 1,008 | 992 | 997 | 997 | -25 (-2.45%) | 442,000 |
| 15 Jun 2009 | JPY | 1,020 | 1,023 | 1,018 | 1,022 | 1,022 | +1 (+0.10%) | 285,000 |
| 12 Jun 2009 | JPY | 1,018 | 1,029 | 1,013 | 1,021 | 1,021 | -3 (-0.29%) | 600,000 |
| 11 Jun 2009 | JPY | 1,014 | 1,029 | 1,014 | 1,024 | 1,024 | -9 (-0.87%) | 434,000 |
| 10 Jun 2009 | JPY | 1,017 | 1,033 | 1,017 | 1,033 | 1,033 | +20 (+1.97%) | 713,000 |
| 9 Jun 2009 | JPY | 1,006 | 1,013 | 1,006 | 1,013 | 1,013 | +2 (+0.20%) | 612,000 |
| 8 Jun 2009 | JPY | 1,011 | 1,011 | 1,011 | 1,011 | 1,011 | -10 (-0.98%) | 428,000 |
| 5 Jun 2009 | JPY | 1,023 | 1,023 | 1,021 | 1,021 | 1,021 | -6 (-0.58%) | 524,000 |
| 4 Jun 2009 | JPY | 1,025 | 1,027 | 1,025 | 1,027 | 1,027 | +7 (+0.69%) | 768,000 |
| 3 Jun 2009 | JPY | 1,010 | 1,020 | 1,010 | 1,020 | 1,020 | +21 (+2.10%) | 676,000 |
| 2 Jun 2009 | JPY | 977 | 999 | 977 | 999 | 999 | +23 (+2.36%) | 867,000 |
| 1 Jun 2009 | JPY | 982 | 982 | 976 | 976 | 976 | -8 (-0.81%) | 760,000 |
| 29 May 2009 | JPY | 984 | 984 | 984 | 984 | 984 | +1 (+0.10%) | 651,000 |
| 28 May 2009 | JPY | 966 | 983 | 966 | 983 | 983 | +18 (+1.87%) | 766,000 |
| 27 May 2009 | JPY | 966 | 966 | 965 | 965 | 965 | -20 (-2.03%) | 1,122,000 |
| 26 May 2009 | JPY | 975 | 985 | 975 | 985 | 985 | -1 (-0.10%) | 857,000 |
| 25 May 2009 | JPY | 978 | 986 | 978 | 986 | 986 | +18 (+1.86%) | 793,000 |
| 22 May 2009 | JPY | 967 | 968 | 967 | 968 | 968 | -9 (-0.92%) | 1,118,000 |
| 21 May 2009 | JPY | 965 | 977 | 965 | 977 | 977 | +20 (+2.09%) | 796,000 |
| 20 May 2009 | JPY | 954 | 957 | 954 | 957 | 957 | +4 (+0.42%) | 1,272,000 |
| 19 May 2009 | JPY | 944 | 953 | 944 | 953 | 953 | -9 (-0.94%) | 1,233,000 |
| 18 May 2009 | JPY | 973 | 973 | 962 | 962 | 962 | +46 (+5.02%) | 2,195,000 |
| 15 May 2009 | JPY | 907 | 916 | 907 | 916 | 916 | +47 (+5.41%) | 1,504,000 |
| 14 May 2009 | JPY | 882 | 882 | 869 | 869 | 869 | -7 (-0.80%) | 949,000 |
| 13 May 2009 | JPY | 866 | 876 | 866 | 876 | 876 | +16 (+1.86%) | 1,046,000 |
