| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 644 | 645 | 639 | 641 | 641 | -20 (-3.03%) | 695,000 |
| 22 Jun 2009 | JPY | 657 | 667 | 655 | 661 | 661 | +17 (+2.64%) | 1,447,000 |
| 19 Jun 2009 | JPY | 663 | 663 | 628 | 644 | 644 | +27 (+4.38%) | 4,143,000 |
| 18 Jun 2009 | JPY | 616 | 618 | 612 | 617 | 617 | +2 (+0.33%) | 746,000 |
| 17 Jun 2009 | JPY | 610 | 618 | 610 | 615 | 615 | +8 (+1.32%) | 600,000 |
| 16 Jun 2009 | JPY | 610 | 611 | 605 | 607 | 607 | -14 (-2.25%) | 774,000 |
| 15 Jun 2009 | JPY | 614 | 622 | 613 | 621 | 621 | -16 (-2.51%) | 775,000 |
| 12 Jun 2009 | JPY | 639 | 640 | 633 | 637 | 637 | +2 (+0.31%) | 771,000 |
| 11 Jun 2009 | JPY | 629 | 635 | 628 | 635 | 635 | -1 (-0.16%) | 456,000 |
| 10 Jun 2009 | JPY | 628 | 636 | 628 | 636 | 636 | +11 (+1.76%) | 991,000 |
| 9 Jun 2009 | JPY | 628 | 628 | 625 | 625 | 625 | +9 (+1.46%) | 1,010,000 |
| 8 Jun 2009 | JPY | 616 | 616 | 616 | 616 | 616 | +4 (+0.65%) | 634,000 |
| 5 Jun 2009 | JPY | 610 | 612 | 610 | 612 | 612 | -3 (-0.49%) | 894,000 |
| 4 Jun 2009 | JPY | 608 | 615 | 608 | 615 | 615 | +8 (+1.32%) | 1,091,000 |
| 3 Jun 2009 | JPY | 605 | 607 | 605 | 607 | 607 | +8 (+1.34%) | 1,287,000 |
| 2 Jun 2009 | JPY | 598 | 599 | 598 | 599 | 599 | +1 (+0.17%) | 780,000 |
| 1 Jun 2009 | JPY | 605 | 605 | 598 | 598 | 598 | -2 (-0.33%) | 721,000 |
| 29 May 2009 | JPY | 600 | 600 | 600 | 600 | 600 | -2 (-0.33%) | 1,448,000 |
| 28 May 2009 | JPY | 595 | 602 | 595 | 602 | 602 | +7 (+1.18%) | 1,049,000 |
| 27 May 2009 | JPY | 599 | 599 | 595 | 595 | 595 | +2 (+0.34%) | 557,000 |
| 26 May 2009 | JPY | 602 | 602 | 593 | 593 | 593 | -9 (-1.50%) | 1,099,000 |
| 25 May 2009 | JPY | 603 | 603 | 602 | 602 | 602 | -2 (-0.33%) | 1,018,000 |
| 22 May 2009 | JPY | 605 | 605 | 604 | 604 | 604 | -16 (-2.58%) | 1,028,000 |
| 21 May 2009 | JPY | 628 | 628 | 620 | 620 | 620 | -10 (-1.59%) | 828,000 |
| 20 May 2009 | JPY | 615 | 630 | 615 | 630 | 630 | +13 (+2.11%) | 851,000 |
| 19 May 2009 | JPY | 620 | 620 | 617 | 617 | 617 | +14 (+2.32%) | 1,190,000 |
| 18 May 2009 | JPY | 580 | 603 | 580 | 603 | 603 | +18 (+3.08%) | 967,000 |
| 15 May 2009 | JPY | 588 | 588 | 585 | 585 | 585 | 0.0 (0.0%) | 472,000 |
| 14 May 2009 | JPY | 596 | 596 | 585 | 585 | 585 | -4 (-0.68%) | 572,000 |
| 13 May 2009 | JPY | 587 | 589 | 587 | 589 | 589 | 0.0 (0.0%) | 683,000 |
