| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | JPY | 370 | 376 | 368 | 374 | 374 | +7.5 (+2.05%) | 33,000 |
| 12 May 2009 | JPY | 377 | 381.5 | 366.5 | 366.5 | 366.5 | -9.5 (-2.53%) | 72,800 |
| 11 May 2009 | JPY | 351 | 382 | 351 | 376 | 376 | +26 (+7.43%) | 154,000 |
| 8 May 2009 | JPY | 344.5 | 355 | 344.5 | 350 | 350 | -1 (-0.28%) | 51,600 |
| 7 May 2009 | JPY | 363 | 363.5 | 350.5 | 351 | 351 | -13.5 (-3.70%) | 62,400 |
| 1 May 2009 | JPY | 367 | 367.5 | 358.5 | 364.5 | 364.5 | -1.5 (-0.41%) | 55,400 |
| 30 Apr 2009 | JPY | 360 | 370 | 351 | 366 | 366 | +3.5 (+0.97%) | 87,000 |
| 28 Apr 2009 | JPY | 366 | 370 | 359 | 362.5 | 362.5 | -8.5 (-2.29%) | 66,600 |
| 27 Apr 2009 | JPY | 368 | 380 | 364.5 | 371 | 371 | +3 (+0.82%) | 61,600 |
| 24 Apr 2009 | JPY | 379 | 388.5 | 363.5 | 368 | 368 | -1 (-0.27%) | 152,800 |
| 23 Apr 2009 | JPY | 341.5 | 369 | 330 | 369 | 369 | +25 (+7.27%) | 311,200 |
| 22 Apr 2009 | JPY | 329.5 | 347 | 329.5 | 344 | 344 | +22 (+6.83%) | 279,800 |
| 21 Apr 2009 | JPY | 316.5 | 322 | 315 | 322 | 322 | -1.5 (-0.46%) | 32,800 |
| 20 Apr 2009 | JPY | 308 | 324 | 307.5 | 323.5 | 323.5 | +14 (+4.52%) | 60,800 |
| 17 Apr 2009 | JPY | 312.5 | 314 | 309.5 | 309.5 | 309.5 | -0.5 (-0.16%) | 18,800 |
| 16 Apr 2009 | JPY | 317.5 | 327 | 305 | 310 | 310 | -10 (-3.13%) | 61,000 |
| 15 Apr 2009 | JPY | 315 | 321 | 312.5 | 320 | 320 | +5 (+1.59%) | 42,400 |
| 14 Apr 2009 | JPY | 319 | 319 | 308.5 | 315 | 315 | -4 (-1.25%) | 22,000 |
| 13 Apr 2009 | JPY | 315.5 | 319 | 312.5 | 319 | 319 | +8.5 (+2.74%) | 52,000 |
| 10 Apr 2009 | JPY | 312.5 | 319.5 | 310 | 310.5 | 310.5 | -2 (-0.64%) | 63,200 |
| 9 Apr 2009 | JPY | 300.5 | 313.5 | 300 | 312.5 | 312.5 | +14.5 (+4.87%) | 38,400 |
| 8 Apr 2009 | JPY | 312.5 | 315 | 295.5 | 298 | 298 | -15.5 (-4.94%) | 81,200 |
| 7 Apr 2009 | JPY | 333.5 | 333.5 | 313 | 313.5 | 313.5 | -18 (-5.43%) | 72,600 |
| 6 Apr 2009 | JPY | 338.5 | 344 | 330 | 331.5 | 331.5 | -4 (-1.19%) | 68,200 |
| 3 Apr 2009 | JPY | 337.5 | 339.5 | 331.5 | 335.5 | 335.5 | +3 (+0.90%) | 43,600 |
| 2 Apr 2009 | JPY | 336.5 | 339 | 322.5 | 332.5 | 332.5 | +0.5 (+0.15%) | 50,600 |
| 1 Apr 2009 | JPY | 324 | 332 | 315 | 332 | 332 | +5.5 (+1.68%) | 43,800 |
| 31 Mar 2009 | JPY | 336 | 340 | 321 | 326.5 | 326.5 | -17 (-4.95%) | 72,400 |
| 30 Mar 2009 | JPY | 327.5 | 352 | 327.5 | 343.5 | 343.5 | +16.5 (+5.05%) | 195,800 |
| 27 Mar 2009 | JPY | 309.5 | 327 | 306.5 | 327 | 327 | +25 (+8.28%) | 108,200 |
