| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | JPY | 341.6667 | 341.6667 | 325.8333 | 329.1667 | 329.1667 | -4.167 (-1.25%) | 2,520 |
| 9 Jun 2009 | JPY | 348.3333 | 348.3333 | 333.3333 | 333.3333 | 333.3333 | -12.5 (-3.61%) | 3,120 |
| 8 Jun 2009 | JPY | 349.1667 | 350 | 345.8333 | 345.8333 | 345.8333 | 0.0 (0.0%) | 1,560 |
| 5 Jun 2009 | JPY | 350 | 355.8333 | 345.8333 | 345.8333 | 345.8333 | +4.167 (+1.22%) | 1,920 |
| 4 Jun 2009 | JPY | 334.1667 | 348.3333 | 334.1667 | 341.6667 | 341.6667 | +7.5 (+2.24%) | 2,280 |
| 3 Jun 2009 | JPY | 354.1667 | 354.1667 | 334.1667 | 334.1667 | 334.1667 | -20 (-5.65%) | 2,640 |
| 2 Jun 2009 | JPY | 341.6667 | 354.1667 | 341.6667 | 354.1667 | 354.1667 | +8.333 (+2.41%) | 1,680 |
| 1 Jun 2009 | JPY | 370.8333 | 370.8333 | 341.6667 | 345.8333 | 345.8333 | +33.333 (+10.67%) | 7,200 |
| 29 May 2009 | JPY | 279.1667 | 316.6667 | 279.1667 | 312.5 | 312.5 | +37.5 (+13.64%) | 5,400 |
| 28 May 2009 | JPY | 259.1667 | 275 | 259.1667 | 275 | 275 | 0.0 (0.0%) | 7,080 |
| 27 May 2009 | JPY | 266.6667 | 275 | 266.6667 | 275 | 275 | +8.333 (+3.12%) | 2,520 |
| 26 May 2009 | JPY | 264.1667 | 266.6667 | 262.5 | 266.6667 | 266.6667 | +2.5 (+0.95%) | 4,440 |
| 25 May 2009 | JPY | 253.3333 | 264.1667 | 251.6667 | 264.1667 | 264.1667 | +10 (+3.93%) | 4,560 |
| 22 May 2009 | JPY | 254.1667 | 254.1667 | 254.1667 | 254.1667 | 254.1667 | 0.0 (0.0%) | 240 |
| 21 May 2009 | JPY | 254.1667 | 258.3333 | 253.3333 | 254.1667 | 254.1667 | +4.167 (+1.67%) | 5,160 |
| 20 May 2009 | JPY | 252.5 | 252.5 | 250 | 250 | 250 | +14.167 (+6.01%) | 1,680 |
| 19 May 2009 | JPY | 235 | 239.1667 | 235 | 235.8333 | 235.8333 | 0.0 (0.0%) | 1,200 |
| 18 May 2009 | JPY | 231.6667 | 235.8333 | 231.6667 | 235.8333 | 235.8333 | -0.833 (-0.35%) | 2,400 |
| 15 May 2009 | JPY | 234.1667 | 236.6667 | 234.1667 | 236.6667 | 236.6667 | +6.667 (+2.90%) | 840 |
| 14 May 2009 | JPY | 233.3333 | 234.1667 | 230 | 230 | 230 | -11.667 (-4.83%) | 720 |
| 13 May 2009 | JPY | 248.3333 | 248.3333 | 233.3333 | 241.6667 | 241.6667 | +5.833 (+2.47%) | 720 |
| 12 May 2009 | JPY | 225 | 235.8333 | 225 | 235.8333 | 235.8333 | -14.167 (-5.67%) | 960 |
| 11 May 2009 | JPY | 256.6667 | 256.6667 | 243.3333 | 250 | 250 | -5.833 (-2.28%) | 2,760 |
| 8 May 2009 | JPY | 254.1667 | 255.8333 | 254.1667 | 255.8333 | 255.8333 | +1.667 (+0.66%) | 600 |
| 7 May 2009 | JPY | 265 | 265 | 254.1667 | 254.1667 | 254.1667 | -10 (-3.79%) | 2,760 |
| 1 May 2009 | JPY | 275 | 275 | 254.1667 | 264.1667 | 264.1667 | +10 (+3.93%) | 7,080 |
| 30 Apr 2009 | JPY | 262.5 | 262.5 | 248.3333 | 254.1667 | 254.1667 | +4.167 (+1.67%) | 10,800 |
| 28 Apr 2009 | JPY | 216.6667 | 260.8333 | 216.6667 | 250 | 250 | +49.167 (+24.48%) | 18,120 |
| 27 Apr 2009 | JPY | 212.5 | 224.1667 | 200.8333 | 200.8333 | 200.8333 | +5 (+2.55%) | 8,520 |
| 24 Apr 2009 | JPY | 195.8333 | 195.8333 | 195.8333 | 195.8333 | 195.8333 | -4.167 (-2.08%) | 120 |
