| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | JPY | 710 | 720 | 650 | 685 | 685 | -15 (-2.14%) | 129,100 |
| 23 Jun 2009 | JPY | 740 | 768 | 681 | 700 | 700 | -26 (-3.58%) | 200,000 |
| 22 Jun 2009 | JPY | 730 | 730 | 691 | 726 | 726 | +46 (+6.76%) | 290,000 |
| 19 Jun 2009 | JPY | 650 | 680 | 636 | 680 | 680 | +50 (+7.94%) | 193,400 |
| 18 Jun 2009 | JPY | 695 | 710 | 626 | 630 | 630 | -30 (-4.55%) | 390,000 |
| 17 Jun 2009 | JPY | 630 | 660 | 615 | 660 | 660 | +50 (+8.20%) | 196,100 |
| 16 Jun 2009 | JPY | 552 | 610 | 542 | 610 | 610 | +50 (+8.93%) | 290,700 |
| 15 Jun 2009 | JPY | 530 | 564 | 524 | 560 | 560 | +45 (+8.74%) | 110,100 |
| 12 Jun 2009 | JPY | 520 | 520 | 502 | 515 | 515 | +2 (+0.39%) | 36,900 |
| 11 Jun 2009 | JPY | 530 | 535 | 500 | 513 | 513 | -9 (-1.72%) | 50,400 |
| 10 Jun 2009 | JPY | 510 | 529 | 500 | 522 | 522 | +12 (+2.35%) | 43,600 |
| 9 Jun 2009 | JPY | 578 | 578 | 491.5 | 510 | 510 | -18 (-3.41%) | 58,900 |
| 8 Jun 2009 | JPY | 450 | 530 | 450 | 528 | 528 | +38.5 (+7.87%) | 126,900 |
| 5 Jun 2009 | JPY | 466.5 | 489.5 | 465 | 489.5 | 489.5 | +23 (+4.93%) | 26,900 |
| 4 Jun 2009 | JPY | 460.5 | 470 | 460 | 466.5 | 466.5 | +2 (+0.43%) | 13,200 |
| 3 Jun 2009 | JPY | 509 | 509 | 458 | 464.5 | 464.5 | -4.5 (-0.96%) | 33,300 |
| 2 Jun 2009 | JPY | 478 | 515 | 465 | 469 | 469 | -24 (-4.87%) | 98,800 |
| 1 Jun 2009 | JPY | 496.5 | 496.5 | 461 | 493 | 493 | +36.5 (+8.00%) | 98,000 |
| 29 May 2009 | JPY | 435 | 457 | 433.5 | 456.5 | 456.5 | +24 (+5.55%) | 90,000 |
| 28 May 2009 | JPY | 425 | 436 | 423 | 432.5 | 432.5 | +3.5 (+0.82%) | 27,900 |
| 27 May 2009 | JPY | 438 | 438 | 418 | 429 | 429 | -1 (-0.23%) | 23,100 |
| 26 May 2009 | JPY | 415 | 433 | 405 | 430 | 430 | +15 (+3.61%) | 25,900 |
| 25 May 2009 | JPY | 454.5 | 454.5 | 409.5 | 415 | 415 | 0.0 (0.0%) | 19,400 |
| 22 May 2009 | JPY | 415 | 419 | 409 | 415 | 415 | -8 (-1.89%) | 19,300 |
| 21 May 2009 | JPY | 465 | 465 | 413.5 | 423 | 423 | -4 (-0.94%) | 10,100 |
| 20 May 2009 | JPY | 465 | 465 | 418 | 427 | 427 | -1 (-0.23%) | 11,900 |
| 19 May 2009 | JPY | 465 | 465 | 420 | 428 | 428 | +3 (+0.71%) | 14,100 |
| 18 May 2009 | JPY | 465 | 465 | 420 | 425 | 425 | 0.0 (0.0%) | 17,300 |
| 15 May 2009 | JPY | 485 | 485 | 425 | 425 | 425 | -40 (-8.60%) | 77,700 |
| 14 May 2009 | JPY | 462 | 489 | 448 | 465 | 465 | +7 (+1.53%) | 49,100 |
