| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 790 | 793 | 780 | 783 | 783 | -28 (-3.45%) | 463,200 |
| 22 Jun 2009 | JPY | 800 | 819 | 795 | 811 | 811 | -2 (-0.25%) | 357,800 |
| 19 Jun 2009 | JPY | 803 | 814 | 795 | 813 | 813 | -10 (-1.22%) | 503,700 |
| 18 Jun 2009 | JPY | 828 | 828 | 814 | 823 | 823 | +4 (+0.49%) | 358,800 |
| 17 Jun 2009 | JPY | 802 | 829 | 798 | 819 | 819 | +17 (+2.12%) | 562,300 |
| 16 Jun 2009 | JPY | 805 | 807 | 793 | 802 | 802 | -26 (-3.14%) | 438,800 |
| 15 Jun 2009 | JPY | 830 | 841 | 824 | 828 | 828 | +7 (+0.85%) | 899,600 |
| 12 Jun 2009 | JPY | 844 | 847 | 816 | 821 | 821 | -49 (-5.63%) | 1,753,100 |
| 11 Jun 2009 | JPY | 866 | 875 | 866 | 870 | 870 | 0.0 (0.0%) | 366,500 |
| 10 Jun 2009 | JPY | 857 | 870 | 857 | 870 | 870 | +17 (+1.99%) | 916,800 |
| 9 Jun 2009 | JPY | 852 | 853 | 852 | 853 | 853 | -12 (-1.39%) | 758,600 |
| 8 Jun 2009 | JPY | 858 | 865 | 858 | 865 | 865 | +19 (+2.25%) | 712,700 |
| 5 Jun 2009 | JPY | 889.2705 | 889.2705 | 846 | 846 | 846 | -46 (-5.16%) | 632,000 |
| 4 Jun 2009 | JPY | 816 | 892 | 816 | 892 | 892 | +76 (+9.31%) | 1,125,100 |
| 3 Jun 2009 | JPY | 806 | 816 | 806 | 816 | 816 | 0.0 (0.0%) | 974,400 |
| 2 Jun 2009 | JPY | 823.7698 | 823.7698 | 816 | 816 | 816 | -10 (-1.21%) | 917,000 |
| 1 Jun 2009 | JPY | 798 | 826 | 798 | 826 | 826 | +6 (+0.73%) | 1,303,400 |
| 29 May 2009 | JPY | 726 | 820 | 726 | 820 | 820 | +92 (+12.64%) | 1,151,400 |
| 28 May 2009 | JPY | 718 | 728 | 718 | 728 | 728 | +10 (+1.39%) | 367,200 |
| 27 May 2009 | JPY | 712 | 718 | 712 | 718 | 718 | -5 (-0.69%) | 500,800 |
| 26 May 2009 | JPY | 716 | 723 | 716 | 723 | 723 | +7 (+0.98%) | 437,400 |
| 25 May 2009 | JPY | 661 | 716 | 661 | 716 | 716 | +54 (+8.16%) | 625,200 |
| 22 May 2009 | JPY | 666 | 666 | 662 | 662 | 662 | -3 (-0.45%) | 622,700 |
| 21 May 2009 | JPY | 658 | 665 | 658 | 665 | 665 | +8 (+1.22%) | 404,200 |
| 20 May 2009 | JPY | 649 | 657 | 649 | 657 | 657 | +6 (+0.92%) | 287,100 |
| 19 May 2009 | JPY | 650 | 651 | 650 | 651 | 651 | -6 (-0.91%) | 338,300 |
| 18 May 2009 | JPY | 657 | 657 | 657 | 657 | 657 | 0.0 (0.0%) | 257,900 |
| 15 May 2009 | JPY | 659 | 659 | 657 | 657 | 657 | +11 (+1.70%) | 368,500 |
| 14 May 2009 | JPY | 646 | 646 | 646 | 646 | 646 | -19 (-2.86%) | 236,000 |
| 13 May 2009 | JPY | 670 | 670 | 665 | 665 | 665 | -4 (-0.60%) | 151,600 |
