| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | JPY | 582 | 582 | 579 | 579 | 579 | +5 (+0.87%) | 31,500 |
| 23 Jun 2009 | JPY | 576 | 576 | 573 | 574 | 574 | 0.0 (0.0%) | 23,500 |
| 22 Jun 2009 | JPY | 585 | 586 | 574 | 574 | 574 | -9 (-1.54%) | 39,000 |
| 19 Jun 2009 | JPY | 581 | 586 | 581 | 583 | 583 | +8 (+1.39%) | 19,000 |
| 18 Jun 2009 | JPY | 571 | 575 | 571 | 575 | 575 | -3 (-0.52%) | 11,000 |
| 17 Jun 2009 | JPY | 575 | 578 | 574 | 578 | 578 | +12 (+2.12%) | 23,000 |
| 16 Jun 2009 | JPY | 572 | 572 | 566 | 566 | 566 | -9 (-1.57%) | 31,000 |
| 15 Jun 2009 | JPY | 574 | 575 | 571 | 575 | 575 | -4 (-0.69%) | 42,500 |
| 12 Jun 2009 | JPY | 581 | 582 | 578 | 579 | 579 | 0.0 (0.0%) | 305,500 |
| 11 Jun 2009 | JPY | 583 | 583 | 579 | 579 | 579 | -5 (-0.86%) | 31,000 |
| 10 Jun 2009 | JPY | 587.4 | 587.4 | 584 | 584 | 584 | +2 (+0.34%) | 8,500 |
| 9 Jun 2009 | JPY | 582.2 | 582.2 | 582 | 582 | 582 | -2 (-0.34%) | 15,500 |
| 8 Jun 2009 | JPY | 586.6 | 586.6 | 584 | 584 | 584 | -5 (-0.85%) | 13,000 |
| 5 Jun 2009 | JPY | 580.7717 | 589 | 580.7717 | 589 | 589 | +11 (+1.90%) | 24,500 |
| 4 Jun 2009 | JPY | 579 | 579 | 578 | 578 | 578 | +4 (+0.70%) | 36,500 |
| 3 Jun 2009 | JPY | 591 | 591 | 574 | 574 | 574 | -4 (-0.69%) | 114,500 |
| 2 Jun 2009 | JPY | 568.5309 | 578 | 568.5309 | 578 | 578 | +11 (+1.94%) | 54,000 |
| 1 Jun 2009 | JPY | 566.6 | 567 | 566.6 | 567 | 567 | -9 (-1.56%) | 25,500 |
| 29 May 2009 | JPY | 578.4 | 578.4 | 576 | 576 | 576 | -1 (-0.17%) | 25,500 |
| 28 May 2009 | JPY | 579.4 | 579.4 | 577 | 577 | 577 | +1 (+0.17%) | 38,500 |
| 27 May 2009 | JPY | 580.8 | 580.8 | 576 | 576 | 576 | -1 (-0.17%) | 19,000 |
| 26 May 2009 | JPY | 583.2 | 583.2 | 577 | 577 | 577 | -6 (-1.03%) | 50,500 |
| 25 May 2009 | JPY | 580.4 | 583 | 580.4 | 583 | 583 | +5 (+0.87%) | 36,000 |
| 22 May 2009 | JPY | 580 | 580 | 578 | 578 | 578 | -3 (-0.52%) | 43,500 |
| 21 May 2009 | JPY | 583.8 | 583.8 | 581 | 581 | 581 | +2 (+0.35%) | 42,500 |
| 20 May 2009 | JPY | 578.4 | 579 | 578.4 | 579 | 579 | +2 (+0.35%) | 26,500 |
| 19 May 2009 | JPY | 578 | 578 | 577 | 577 | 577 | -1 (-0.17%) | 25,500 |
| 18 May 2009 | JPY | 576.8 | 578 | 576.8 | 578 | 578 | -5 (-0.86%) | 15,500 |
| 15 May 2009 | JPY | 589 | 589 | 583 | 583 | 583 | -1 (-0.17%) | 53,500 |
| 14 May 2009 | JPY | 582 | 584 | 582 | 584 | 584 | -8 (-1.35%) | 70,000 |
