| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | JPY | 572 | 589 | 572 | 589 | 589 | +17 (+2.97%) | 1,077,000 |
| 11 May 2009 | JPY | 567 | 572 | 567 | 572 | 572 | +5 (+0.88%) | 555,000 |
| 8 May 2009 | JPY | 563 | 567 | 563 | 567 | 567 | +10 (+1.80%) | 631,000 |
| 7 May 2009 | JPY | 554 | 557 | 554 | 557 | 557 | +23 (+4.31%) | 768,000 |
| 1 May 2009 | JPY | 530 | 534 | 530 | 534 | 534 | +8 (+1.52%) | 597,000 |
| 30 Apr 2009 | JPY | 540 | 540 | 526 | 526 | 526 | +13 (+2.53%) | 1,130,000 |
| 28 Apr 2009 | JPY | 539 | 539 | 513 | 513 | 513 | -30 (-5.52%) | 858,000 |
| 27 Apr 2009 | JPY | 556 | 556 | 543 | 543 | 543 | -12 (-2.16%) | 591,000 |
| 24 Apr 2009 | JPY | 562 | 562 | 555 | 555 | 555 | -8 (-1.42%) | 479,000 |
| 23 Apr 2009 | JPY | 555 | 563 | 555 | 563 | 563 | +8 (+1.44%) | 607,000 |
| 22 Apr 2009 | JPY | 556 | 556 | 555 | 555 | 555 | +2 (+0.36%) | 492,000 |
| 21 Apr 2009 | JPY | 550 | 553 | 550 | 553 | 553 | -20 (-3.49%) | 641,000 |
| 20 Apr 2009 | JPY | 568 | 573 | 568 | 573 | 573 | +13 (+2.32%) | 830,000 |
| 17 Apr 2009 | JPY | 545 | 560 | 545 | 560 | 560 | +16 (+2.94%) | 468,000 |
| 16 Apr 2009 | JPY | 549 | 549 | 544 | 544 | 544 | -5 (-0.91%) | 501,000 |
| 15 Apr 2009 | JPY | 548 | 549 | 548 | 549 | 549 | -10 (-1.79%) | 486,000 |
| 14 Apr 2009 | JPY | 553.5549 | 559 | 553.5549 | 559 | 559 | +1 (+0.18%) | 536,000 |
| 13 Apr 2009 | JPY | 555 | 558 | 555 | 558 | 558 | +9 (+1.64%) | 390,000 |
| 10 Apr 2009 | JPY | 543 | 549 | 543 | 549 | 549 | -1 (-0.18%) | 465,000 |
| 9 Apr 2009 | JPY | 543 | 550 | 543 | 550 | 550 | +22 (+4.17%) | 830,000 |
| 8 Apr 2009 | JPY | 534 | 534 | 528 | 528 | 528 | -31 (-5.55%) | 790,000 |
| 7 Apr 2009 | JPY | 556 | 559 | 556 | 559 | 559 | +3 (+0.54%) | 718,000 |
| 6 Apr 2009 | JPY | 572 | 572 | 556 | 556 | 556 | -3 (-0.54%) | 653,000 |
| 3 Apr 2009 | JPY | 567 | 567 | 559 | 559 | 559 | -4 (-0.71%) | 903,000 |
| 2 Apr 2009 | JPY | 554 | 563 | 554 | 563 | 563 | +10 (+1.81%) | 568,000 |
| 1 Apr 2009 | JPY | 550 | 553 | 550 | 553 | 553 | +6 (+1.10%) | 547,000 |
| 31 Mar 2009 | JPY | 546 | 547 | 546 | 547 | 547 | +2 (+0.37%) | 752,000 |
| 30 Mar 2009 | JPY | 560 | 560 | 545 | 545 | 545 | -44 (-7.47%) | 1,154,000 |
| 27 Mar 2009 | JPY | 570 | 589 | 570 | 589 | 589 | +20 (+3.51%) | 681,000 |
| 26 Mar 2009 | JPY | 564 | 569 | 564 | 569 | 569 | -13 (-2.23%) | 951,000 |
