| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | JPY | 519 | 519 | 519 | 519 | 519 | +17 (+3.39%) | 1,000 |
| 1 Jun 2009 | JPY | 512 | 512 | 502 | 502 | 502 | +4 (+0.80%) | 13,000 |
| 29 May 2009 | JPY | 498 | 498 | 498 | 498 | 498 | 0.0 (0.0%) | 19,000 |
| 28 May 2009 | JPY | 494 | 498 | 494 | 498 | 498 | +10 (+2.05%) | 6,000 |
| 27 May 2009 | JPY | 489 | 489 | 488 | 488 | 488 | -2 (-0.41%) | 8,000 |
| 26 May 2009 | JPY | 476 | 490 | 476 | 490 | 490 | +14 (+2.94%) | 8,000 |
| 25 May 2009 | JPY | 480 | 480 | 476 | 476 | 476 | +11 (+2.37%) | 28,000 |
| 22 May 2009 | JPY | 465 | 465 | 465 | 465 | 465 | +1 (+0.22%) | 1,000 |
| 21 May 2009 | JPY | 464 | 464 | 464 | 464 | 464 | -5 (-1.07%) | 11,000 |
| 20 May 2009 | JPY | 469 | 469 | 469 | 469 | 469 | 0.0 (0.0%) | 8,000 |
| 19 May 2009 | JPY | 469 | 469 | 469 | 469 | 469 | +5 (+1.08%) | 8,000 |
| 18 May 2009 | JPY | 464 | 464 | 464 | 464 | 464 | +4 (+0.87%) | 3,000 |
| 15 May 2009 | JPY | 460 | 460 | 460 | 460 | 460 | 0.0 (0.0%) | 22,000 |
| 14 May 2009 | JPY | 460 | 460 | 460 | 460 | 460 | +20 (+4.55%) | 16,000 |
| 13 May 2009 | JPY | 440 | 440 | 440 | 440 | 440 | 0.0 (0.0%) | 1,000 |
| 12 May 2009 | JPY | 440 | 440 | 440 | 440 | 440 | 0.0 (0.0%) | 8,000 |
| 11 May 2009 | JPY | 437 | 440 | 437 | 440 | 440 | +8 (+1.85%) | 3,000 |
| 8 May 2009 | JPY | 442 | 442 | 432 | 432 | 432 | -10 (-2.26%) | 35,000 |
| 7 May 2009 | JPY | 440 | 443 | 440 | 442 | 442 | +2 (+0.45%) | 30,000 |
| 1 May 2009 | JPY | 440 | 440 | 440 | 440 | 440 | 0.0 (0.0%) | 9,000 |
| 30 Apr 2009 | JPY | 440 | 443 | 440 | 440 | 440 | -8 (-1.79%) | 19,000 |
| 28 Apr 2009 | JPY | 441 | 448 | 440 | 448 | 448 | +8 (+1.82%) | 23,000 |
| 27 Apr 2009 | JPY | 440 | 440 | 440 | 440 | 440 | 0.0 (0.0%) | 2,000 |
| 24 Apr 2009 | JPY | 435 | 440 | 435 | 440 | 440 | 0.0 (0.0%) | 3,000 |
| 23 Apr 2009 | JPY | 441 | 441 | 440 | 440 | 440 | 0.0 (0.0%) | 9,000 |
| 22 Apr 2009 | JPY | 433 | 440 | 433 | 440 | 440 | +7 (+1.62%) | 2,000 |
| 21 Apr 2009 | JPY | 433 | 433 | 430 | 433 | 433 | -5 (-1.14%) | 5,000 |
| 20 Apr 2009 | JPY | 443 | 443 | 438 | 438 | 438 | -5 (-1.13%) | 9,000 |
| 17 Apr 2009 | JPY | 443 | 443 | 443 | 443 | 443 | 0.0 (0.0%) | 5,000 |
| 16 Apr 2009 | JPY | 442 | 443 | 442 | 443 | 443 | +8 (+1.84%) | 4,000 |
