| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | JPY | 864.5 | 864.5 | 861 | 861 | 861 | -2.5 (-0.29%) | 32,800 |
| 12 May 2009 | JPY | 871 | 871 | 863.5 | 863.5 | 863.5 | -7.5 (-0.86%) | 55,000 |
| 11 May 2009 | JPY | 848.5 | 871 | 848.5 | 871 | 871 | +23 (+2.71%) | 109,200 |
| 8 May 2009 | JPY | 846 | 848 | 846 | 848 | 848 | -2 (-0.24%) | 69,000 |
| 7 May 2009 | JPY | 851 | 851 | 850 | 850 | 850 | +38 (+4.68%) | 122,000 |
| 1 May 2009 | JPY | 810.5 | 812 | 810.5 | 812 | 812 | +19 (+2.40%) | 46,600 |
| 30 Apr 2009 | JPY | 804 | 809.5 | 793 | 793 | 793 | +12 (+1.54%) | 39,400 |
| 28 Apr 2009 | JPY | 822 | 822 | 781 | 781 | 781 | -47.5 (-5.73%) | 71,400 |
| 27 Apr 2009 | JPY | 824 | 828.5 | 824 | 828.5 | 828.5 | -0.5 (-0.06%) | 157,600 |
| 24 Apr 2009 | JPY | 832 | 832 | 829 | 829 | 829 | -3.5 (-0.42%) | 55,200 |
| 23 Apr 2009 | JPY | 836.5 | 836.5 | 832.5 | 832.5 | 832.5 | +10 (+1.22%) | 197,800 |
| 22 Apr 2009 | JPY | 835.483 | 835.483 | 822.5 | 822.5 | 822.5 | -8 (-0.96%) | 142,400 |
| 21 Apr 2009 | JPY | 821.5 | 830.5 | 821.5 | 830.5 | 830.5 | -19.5 (-2.29%) | 127,200 |
| 20 Apr 2009 | JPY | 852.5 | 852.5 | 850 | 850 | 850 | +34.5 (+4.23%) | 229,800 |
| 17 Apr 2009 | JPY | 849.5 | 849.5 | 815.5 | 815.5 | 815.5 | -33 (-3.89%) | 96,000 |
| 16 Apr 2009 | JPY | 837 | 848.5 | 837 | 848.5 | 848.5 | +11.5 (+1.37%) | 242,600 |
| 15 Apr 2009 | JPY | 796.5 | 837 | 796.5 | 837 | 837 | +76 (+9.99%) | 316,400 |
| 14 Apr 2009 | JPY | 756.5 | 761 | 756.5 | 761 | 761 | +3.5 (+0.46%) | 271,000 |
| 13 Apr 2009 | JPY | 756.5 | 757.5 | 756.5 | 757.5 | 757.5 | +6 (+0.80%) | 186,200 |
| 10 Apr 2009 | JPY | 745 | 751.5 | 745 | 751.5 | 751.5 | -2 (-0.27%) | 166,200 |
| 9 Apr 2009 | JPY | 756 | 756 | 753.5 | 753.5 | 753.5 | -5.5 (-0.72%) | 186,600 |
| 8 Apr 2009 | JPY | 759 | 759 | 759 | 759 | 759 | -17 (-2.19%) | 84,600 |
| 7 Apr 2009 | JPY | 779.5 | 779.5 | 776 | 776 | 776 | -4 (-0.51%) | 82,400 |
| 6 Apr 2009 | JPY | 783 | 783 | 780 | 780 | 780 | +9.5 (+1.23%) | 143,400 |
| 3 Apr 2009 | JPY | 777.5 | 777.5 | 770.5 | 770.5 | 770.5 | +2.5 (+0.33%) | 261,400 |
| 2 Apr 2009 | JPY | 777.5 | 777.5 | 768 | 768 | 768 | -9 (-1.16%) | 118,600 |
| 1 Apr 2009 | JPY | 775 | 777 | 775 | 777 | 777 | +11.5 (+1.50%) | 74,200 |
| 31 Mar 2009 | JPY | 778.5 | 778.5 | 765.5 | 765.5 | 765.5 | -16 (-2.05%) | 163,000 |
| 30 Mar 2009 | JPY | 797.5 | 797.5 | 781.5 | 781.5 | 781.5 | -16 (-2.01%) | 159,200 |
| 27 Mar 2009 | JPY | 805 | 805 | 797.5 | 797.5 | 797.5 | -17 (-2.09%) | 110,800 |
