| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 631 | 631 | 623 | 624 | 624 | -7 (-1.11%) | 293,000 |
| 22 Jun 2009 | JPY | 627 | 634 | 625 | 631 | 631 | +7 (+1.12%) | 194,000 |
| 19 Jun 2009 | JPY | 622 | 630 | 618 | 624 | 624 | -6 (-0.95%) | 388,000 |
| 18 Jun 2009 | JPY | 628 | 632 | 628 | 630 | 630 | -13 (-2.02%) | 172,000 |
| 17 Jun 2009 | JPY | 631 | 647 | 631 | 643 | 643 | +13 (+2.06%) | 193,000 |
| 16 Jun 2009 | JPY | 639 | 639 | 629 | 630 | 630 | -29 (-4.40%) | 292,000 |
| 15 Jun 2009 | JPY | 660 | 662 | 655 | 659 | 659 | +3 (+0.46%) | 255,000 |
| 12 Jun 2009 | JPY | 654 | 663 | 652 | 656 | 656 | +5 (+0.77%) | 310,000 |
| 11 Jun 2009 | JPY | 651 | 653 | 650 | 651 | 651 | 0.0 (0.0%) | 154,000 |
| 10 Jun 2009 | JPY | 651 | 651 | 651 | 651 | 651 | +3 (+0.46%) | 310,000 |
| 9 Jun 2009 | JPY | 657 | 657 | 648 | 648 | 648 | -21 (-3.14%) | 312,000 |
| 8 Jun 2009 | JPY | 678 | 678 | 669 | 669 | 669 | +17 (+2.61%) | 551,000 |
| 5 Jun 2009 | JPY | 657.9804 | 657.9804 | 652 | 652 | 652 | -8 (-1.21%) | 387,000 |
| 4 Jun 2009 | JPY | 661 | 661 | 660 | 660 | 660 | +21 (+3.29%) | 663,000 |
| 3 Jun 2009 | JPY | 637 | 639 | 637 | 639 | 639 | +27 (+4.41%) | 675,000 |
| 2 Jun 2009 | JPY | 604 | 612 | 604 | 612 | 612 | +8 (+1.32%) | 393,000 |
| 1 Jun 2009 | JPY | 608 | 608 | 604 | 604 | 604 | +13 (+2.20%) | 344,000 |
| 29 May 2009 | JPY | 584 | 591 | 584 | 591 | 591 | +7 (+1.20%) | 401,000 |
| 28 May 2009 | JPY | 583 | 584 | 583 | 584 | 584 | +1 (+0.17%) | 434,000 |
| 27 May 2009 | JPY | 589 | 589 | 583 | 583 | 583 | -1 (-0.17%) | 567,000 |
| 26 May 2009 | JPY | 583 | 586 | 580 | 584 | 584 | -4 (-0.68%) | 695,000 |
| 25 May 2009 | JPY | 596 | 596 | 588 | 588 | 588 | -7 (-1.18%) | 266,000 |
| 22 May 2009 | JPY | 614 | 614 | 595 | 595 | 595 | -20 (-3.25%) | 294,000 |
| 21 May 2009 | JPY | 611 | 615 | 611 | 615 | 615 | -4 (-0.65%) | 143,000 |
| 20 May 2009 | JPY | 615 | 619 | 615 | 619 | 619 | +5 (+0.81%) | 264,000 |
| 19 May 2009 | JPY | 618 | 618 | 614 | 614 | 614 | -1 (-0.16%) | 198,000 |
| 18 May 2009 | JPY | 607 | 615 | 607 | 615 | 615 | -6 (-0.97%) | 189,000 |
| 15 May 2009 | JPY | 615 | 621 | 615 | 621 | 621 | +4 (+0.65%) | 209,000 |
| 14 May 2009 | JPY | 617 | 622 | 616 | 617 | 617 | -8 (-1.28%) | 227,000 |
| 13 May 2009 | JPY | 624 | 625 | 624 | 625 | 625 | +2 (+0.32%) | 386,000 |
