| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 840 | 854 | 840 | 850 | 850 | +4 (+0.47%) | 30,500 |
| 6 Jul 2009 | JPY | 840 | 848 | 836 | 846 | 846 | +2 (+0.24%) | 35,000 |
| 3 Jul 2009 | JPY | 842 | 844 | 836 | 844 | 844 | -6 (-0.71%) | 19,500 |
| 2 Jul 2009 | JPY | 860 | 862 | 846 | 850 | 850 | -8 (-0.93%) | 24,000 |
| 1 Jul 2009 | JPY | 868 | 868 | 856 | 858 | 858 | -8 (-0.92%) | 22,000 |
| 30 Jun 2009 | JPY | 856 | 866 | 856 | 866 | 866 | +16 (+1.88%) | 47,500 |
| 29 Jun 2009 | JPY | 860 | 862 | 850 | 850 | 850 | -8 (-0.93%) | 48,000 |
| 26 Jun 2009 | JPY | 854 | 860 | 844 | 858 | 858 | +4 (+0.47%) | 21,000 |
| 25 Jun 2009 | JPY | 852 | 858 | 848 | 854 | 854 | +2 (+0.23%) | 28,000 |
| 24 Jun 2009 | JPY | 852 | 852 | 852 | 852 | 852 | +26 (+3.15%) | 38,000 |
| 23 Jun 2009 | JPY | 830 | 830 | 826 | 826 | 826 | -12 (-1.43%) | 34,000 |
| 22 Jun 2009 | JPY | 848 | 848 | 838 | 838 | 838 | -10 (-1.18%) | 52,000 |
| 19 Jun 2009 | JPY | 852 | 852 | 848 | 848 | 848 | -2 (-0.24%) | 17,500 |
| 18 Jun 2009 | JPY | 846 | 850 | 844 | 850 | 850 | -10 (-1.16%) | 17,000 |
| 17 Jun 2009 | JPY | 858 | 860 | 858 | 860 | 860 | +2 (+0.23%) | 16,000 |
| 16 Jun 2009 | JPY | 866 | 868 | 858 | 858 | 858 | -18 (-2.05%) | 34,000 |
| 15 Jun 2009 | JPY | 872 | 876 | 872 | 876 | 876 | 0.0 (0.0%) | 30,000 |
| 12 Jun 2009 | JPY | 866 | 876 | 866 | 876 | 876 | +26 (+3.06%) | 503,500 |
| 11 Jun 2009 | JPY | 856 | 856 | 850 | 850 | 850 | -16 (-1.85%) | 9,500 |
| 10 Jun 2009 | JPY | 859.6 | 866 | 859.6 | 866 | 866 | +12 (+1.41%) | 36,000 |
| 9 Jun 2009 | JPY | 840 | 854 | 840 | 854 | 854 | +14 (+1.67%) | 25,500 |
| 8 Jun 2009 | JPY | 842.4 | 842.4 | 840 | 840 | 840 | +16 (+1.94%) | 12,000 |
| 5 Jun 2009 | JPY | 826 | 826 | 824 | 824 | 824 | -12 (-1.44%) | 13,500 |
| 4 Jun 2009 | JPY | 856 | 856 | 836 | 836 | 836 | -12 (-1.42%) | 22,500 |
| 3 Jun 2009 | JPY | 850 | 850 | 848 | 848 | 848 | -12 (-1.40%) | 12,000 |
| 2 Jun 2009 | JPY | 852.4 | 860 | 852.4 | 860 | 860 | +6 (+0.70%) | 23,500 |
| 1 Jun 2009 | JPY | 843.4 | 854 | 843.4 | 854 | 854 | -4 (-0.47%) | 37,500 |
| 29 May 2009 | JPY | 854 | 858 | 854 | 858 | 858 | -2 (-0.23%) | 39,500 |
| 28 May 2009 | JPY | 860.6 | 860.6 | 860 | 860 | 860 | 0.0 (0.0%) | 21,000 |
| 27 May 2009 | JPY | 856 | 860 | 856 | 860 | 860 | +18 (+2.14%) | 21,500 |
