| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | JPY | 776 | 785 | 762 | 784 | 784 | +8 (+1.03%) | 20,400 |
| 29 Jun 2009 | JPY | 775 | 783 | 760 | 776 | 776 | +4 (+0.52%) | 17,600 |
| 26 Jun 2009 | JPY | 788 | 788 | 760 | 772 | 772 | -6 (-0.77%) | 8,900 |
| 25 Jun 2009 | JPY | 760 | 779 | 760 | 778 | 778 | +16 (+2.10%) | 20,600 |
| 24 Jun 2009 | JPY | 819 | 825 | 754 | 762 | 762 | +3 (+0.40%) | 47,000 |
| 23 Jun 2009 | JPY | 750 | 759 | 735 | 759 | 759 | +4 (+0.53%) | 18,100 |
| 22 Jun 2009 | JPY | 756 | 756 | 730 | 755 | 755 | -1 (-0.13%) | 9,500 |
| 19 Jun 2009 | JPY | 767 | 767 | 726 | 756 | 756 | +19 (+2.58%) | 12,900 |
| 18 Jun 2009 | JPY | 760 | 770 | 725 | 737 | 737 | -22 (-2.90%) | 23,600 |
| 17 Jun 2009 | JPY | 770 | 809 | 756 | 759 | 759 | -21 (-2.69%) | 35,000 |
| 16 Jun 2009 | JPY | 830 | 834 | 776 | 780 | 780 | -58 (-6.92%) | 51,700 |
| 15 Jun 2009 | JPY | 801 | 845 | 801 | 838 | 838 | +76 (+9.97%) | 76,900 |
| 12 Jun 2009 | JPY | 719 | 775 | 707 | 762 | 762 | +33 (+4.53%) | 39,900 |
| 11 Jun 2009 | JPY | 727 | 740 | 705 | 729 | 729 | +4 (+0.55%) | 28,600 |
| 10 Jun 2009 | JPY | 730 | 738 | 710 | 725 | 725 | -25 (-3.33%) | 44,700 |
| 9 Jun 2009 | JPY | 800 | 800 | 731 | 750 | 750 | -31 (-3.97%) | 45,300 |
| 8 Jun 2009 | JPY | 795 | 798 | 761 | 781 | 781 | +21 (+2.76%) | 56,600 |
| 5 Jun 2009 | JPY | 729 | 771 | 729 | 760 | 760 | +33 (+4.54%) | 52,700 |
| 4 Jun 2009 | JPY | 750 | 779 | 720 | 727 | 727 | +27 (+3.86%) | 102,300 |
| 3 Jun 2009 | JPY | 652 | 700 | 642 | 700 | 700 | +50 (+7.69%) | 70,400 |
| 2 Jun 2009 | JPY | 666 | 688 | 640 | 650 | 650 | +9 (+1.40%) | 45,300 |
| 1 Jun 2009 | JPY | 618 | 650 | 618 | 641 | 641 | +23 (+3.72%) | 22,500 |
| 29 May 2009 | JPY | 620 | 628 | 610 | 618 | 618 | -1 (-0.16%) | 18,300 |
| 28 May 2009 | JPY | 606 | 625 | 601 | 619 | 619 | +9 (+1.48%) | 12,100 |
| 27 May 2009 | JPY | 628 | 630 | 605 | 610 | 610 | -13 (-2.09%) | 15,900 |
| 26 May 2009 | JPY | 619 | 630 | 603 | 623 | 623 | +14 (+2.30%) | 28,400 |
| 25 May 2009 | JPY | 607 | 638 | 600 | 609 | 609 | -8 (-1.30%) | 44,700 |
| 22 May 2009 | JPY | 611 | 643 | 596 | 617 | 617 | +21 (+3.52%) | 101,000 |
| 21 May 2009 | JPY | 551 | 596 | 545 | 596 | 596 | +50 (+9.16%) | 104,900 |
| 20 May 2009 | JPY | 545 | 553 | 538 | 546 | 546 | -9 (-1.62%) | 29,100 |
