| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | JPY | 545 | 557 | 544 | 555 | 555 | +4 (+0.73%) | 14,300 |
| 18 May 2009 | JPY | 556 | 561 | 549 | 551 | 551 | -14 (-2.48%) | 19,000 |
| 15 May 2009 | JPY | 560 | 565 | 550 | 565 | 565 | -5 (-0.88%) | 23,200 |
| 14 May 2009 | JPY | 567 | 570 | 560 | 570 | 570 | +8 (+1.42%) | 18,700 |
| 13 May 2009 | JPY | 560 | 571 | 558 | 562 | 562 | +5 (+0.90%) | 7,600 |
| 12 May 2009 | JPY | 559 | 570 | 557 | 557 | 557 | 0.0 (0.0%) | 22,600 |
| 11 May 2009 | JPY | 560 | 570 | 556 | 557 | 557 | -13 (-2.28%) | 11,500 |
| 8 May 2009 | JPY | 565 | 570 | 555 | 570 | 570 | -2 (-0.35%) | 20,300 |
| 7 May 2009 | JPY | 560 | 581 | 560 | 572 | 572 | +12 (+2.14%) | 17,000 |
| 1 May 2009 | JPY | 560 | 575 | 552 | 560 | 560 | +2 (+0.36%) | 11,500 |
| 30 Apr 2009 | JPY | 545 | 591 | 541 | 558 | 558 | +8 (+1.45%) | 21,100 |
| 28 Apr 2009 | JPY | 594 | 595 | 549 | 550 | 550 | -45 (-7.56%) | 34,600 |
| 27 Apr 2009 | JPY | 540 | 595 | 535 | 595 | 595 | +50 (+9.17%) | 84,800 |
| 24 Apr 2009 | JPY | 537 | 550 | 534 | 545 | 545 | +10 (+1.87%) | 12,300 |
| 23 Apr 2009 | JPY | 529 | 538 | 513 | 535 | 535 | +1 (+0.19%) | 29,000 |
| 22 Apr 2009 | JPY | 539 | 540 | 530 | 534 | 534 | +3 (+0.56%) | 8,800 |
| 21 Apr 2009 | JPY | 535 | 550 | 517 | 531 | 531 | -5 (-0.93%) | 20,400 |
| 20 Apr 2009 | JPY | 536 | 538 | 525 | 536 | 536 | -8 (-1.47%) | 9,400 |
| 17 Apr 2009 | JPY | 540 | 544 | 531 | 544 | 544 | -8 (-1.45%) | 8,200 |
| 16 Apr 2009 | JPY | 537 | 562 | 531 | 552 | 552 | +15 (+2.79%) | 22,800 |
| 15 Apr 2009 | JPY | 521 | 537 | 520 | 537 | 537 | +12 (+2.29%) | 6,500 |
| 14 Apr 2009 | JPY | 540 | 540 | 516 | 525 | 525 | -19 (-3.49%) | 9,000 |
| 13 Apr 2009 | JPY | 515 | 565 | 503 | 544 | 544 | +28 (+5.43%) | 20,600 |
| 10 Apr 2009 | JPY | 530 | 530 | 511 | 516 | 516 | -9 (-1.71%) | 12,200 |
| 9 Apr 2009 | JPY | 530 | 530 | 520 | 525 | 525 | +10 (+1.94%) | 7,800 |
| 8 Apr 2009 | JPY | 512 | 517 | 508 | 515 | 515 | -2 (-0.39%) | 6,700 |
| 7 Apr 2009 | JPY | 535 | 537 | 515 | 517 | 517 | -20 (-3.72%) | 9,500 |
| 6 Apr 2009 | JPY | 541 | 548 | 535 | 537 | 537 | +1 (+0.19%) | 11,600 |
| 3 Apr 2009 | JPY | 552 | 552 | 531 | 536 | 536 | -15 (-2.72%) | 13,500 |
| 2 Apr 2009 | JPY | 522 | 556 | 512 | 551 | 551 | +24 (+4.55%) | 16,300 |
