| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 582 | 590 | 582 | 584 | 584 | -22 (-3.63%) | 62,500 |
| 22 Jun 2009 | JPY | 606 | 608 | 604 | 606 | 606 | +12 (+2.02%) | 28,000 |
| 19 Jun 2009 | JPY | 596 | 606 | 594 | 594 | 594 | -16 (-2.62%) | 58,000 |
| 18 Jun 2009 | JPY | 600 | 612 | 600 | 610 | 610 | +16 (+2.69%) | 59,000 |
| 17 Jun 2009 | JPY | 594 | 598 | 592 | 594 | 594 | +8 (+1.37%) | 33,000 |
| 16 Jun 2009 | JPY | 592 | 594 | 582 | 586 | 586 | -24 (-3.93%) | 41,000 |
| 15 Jun 2009 | JPY | 610 | 614 | 608 | 610 | 610 | +16 (+2.69%) | 49,000 |
| 12 Jun 2009 | JPY | 600 | 600 | 594 | 594 | 594 | -2 (-0.34%) | 78,500 |
| 11 Jun 2009 | JPY | 598 | 598 | 596 | 596 | 596 | +10 (+1.71%) | 21,500 |
| 10 Jun 2009 | JPY | 592 | 592 | 586 | 586 | 586 | -4 (-0.68%) | 41,000 |
| 9 Jun 2009 | JPY | 588 | 590 | 588 | 590 | 590 | -6 (-1.01%) | 23,000 |
| 8 Jun 2009 | JPY | 598 | 598 | 596 | 596 | 596 | 0.0 (0.0%) | 13,500 |
| 5 Jun 2009 | JPY | 598 | 598 | 596 | 596 | 596 | 0.0 (0.0%) | 21,000 |
| 4 Jun 2009 | JPY | 596 | 596 | 596 | 596 | 596 | 0.0 (0.0%) | 29,000 |
| 3 Jun 2009 | JPY | 602 | 602 | 596 | 596 | 596 | +6 (+1.02%) | 46,500 |
| 2 Jun 2009 | JPY | 588 | 590 | 588 | 590 | 590 | +2 (+0.34%) | 35,000 |
| 1 Jun 2009 | JPY | 596 | 596 | 584 | 588 | 588 | 0.0 (0.0%) | 68,000 |
| 29 May 2009 | JPY | 588 | 588 | 588 | 588 | 588 | +36 (+6.52%) | 121,500 |
| 28 May 2009 | JPY | 554 | 554 | 552 | 552 | 552 | +2 (+0.36%) | 33,000 |
| 27 May 2009 | JPY | 548 | 550 | 548 | 550 | 550 | -4 (-0.72%) | 66,500 |
| 26 May 2009 | JPY | 558 | 558 | 554 | 554 | 554 | -2 (-0.36%) | 42,500 |
| 25 May 2009 | JPY | 556 | 556 | 556 | 556 | 556 | -4 (-0.71%) | 40,500 |
| 22 May 2009 | JPY | 560 | 560 | 560 | 560 | 560 | 0.0 (0.0%) | 18,500 |
| 21 May 2009 | JPY | 558 | 560 | 558 | 560 | 560 | -4 (-0.71%) | 14,500 |
| 20 May 2009 | JPY | 562 | 564 | 562 | 564 | 564 | +2 (+0.36%) | 22,000 |
| 19 May 2009 | JPY | 562 | 562 | 562 | 562 | 562 | +12 (+2.18%) | 28,000 |
| 18 May 2009 | JPY | 544 | 550 | 544 | 550 | 550 | -4 (-0.72%) | 38,500 |
| 15 May 2009 | JPY | 550 | 554 | 550 | 554 | 554 | +4 (+0.73%) | 27,000 |
| 14 May 2009 | JPY | 558 | 558 | 550 | 550 | 550 | -10 (-1.79%) | 24,500 |
| 13 May 2009 | JPY | 562 | 562 | 560 | 560 | 560 | -2 (-0.36%) | 12,000 |
