| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | JPY | 618 | 625 | 618 | 625 | 625 | 0.0 (0.0%) | 16,800 |
| 15 May 2009 | JPY | 612 | 637 | 606 | 625 | 625 | +11.5 (+1.87%) | 39,600 |
| 14 May 2009 | JPY | 614 | 614 | 606.5 | 613.5 | 613.5 | -1.5 (-0.24%) | 5,200 |
| 13 May 2009 | JPY | 610 | 615 | 605 | 615 | 615 | +5.5 (+0.90%) | 9,400 |
| 12 May 2009 | JPY | 607.5 | 609.5 | 607.5 | 609.5 | 609.5 | +0.5 (+0.08%) | 4,800 |
| 11 May 2009 | JPY | 612.5 | 612.5 | 609 | 609 | 609 | +1 (+0.16%) | 5,000 |
| 8 May 2009 | JPY | 612.5 | 612.5 | 608 | 608 | 608 | +4 (+0.66%) | 6,200 |
| 7 May 2009 | JPY | 616.5 | 616.5 | 601.5 | 604 | 604 | +7.5 (+1.26%) | 7,800 |
| 1 May 2009 | JPY | 599.5 | 606 | 595 | 596.5 | 596.5 | -19.5 (-3.17%) | 46,600 |
| 30 Apr 2009 | JPY | 634 | 650 | 612 | 616 | 616 | -4 (-0.65%) | 56,400 |
| 28 Apr 2009 | JPY | 607.5 | 620 | 600 | 620 | 620 | +29.5 (+5.00%) | 28,000 |
| 27 Apr 2009 | JPY | 604 | 604 | 590 | 590.5 | 590.5 | -27 (-4.37%) | 42,400 |
| 24 Apr 2009 | JPY | 608.5 | 617.5 | 606 | 617.5 | 617.5 | +25 (+4.22%) | 20,400 |
| 23 Apr 2009 | JPY | 597.5 | 599.5 | 592.5 | 592.5 | 592.5 | +3.5 (+0.59%) | 3,200 |
| 22 Apr 2009 | JPY | 589 | 589.5 | 589 | 589 | 589 | -3 (-0.51%) | 3,000 |
| 21 Apr 2009 | JPY | 590 | 592.5 | 590 | 592 | 592 | -3 (-0.50%) | 5,200 |
| 20 Apr 2009 | JPY | 590.5 | 595 | 590.5 | 595 | 595 | -5 (-0.83%) | 9,200 |
| 17 Apr 2009 | JPY | 604.5 | 604.5 | 600 | 600 | 600 | -0.5 (-0.08%) | 7,200 |
| 16 Apr 2009 | JPY | 601.5 | 606 | 600.5 | 600.5 | 600.5 | +0.5 (+0.08%) | 6,000 |
| 15 Apr 2009 | JPY | 607.5 | 607.5 | 600 | 600 | 600 | -5 (-0.83%) | 10,600 |
| 14 Apr 2009 | JPY | 605 | 605 | 603 | 605 | 605 | -0.5 (-0.08%) | 6,400 |
| 13 Apr 2009 | JPY | 606 | 612.5 | 605 | 605.5 | 605.5 | -7 (-1.14%) | 10,000 |
| 10 Apr 2009 | JPY | 611 | 614.5 | 602.5 | 612.5 | 612.5 | +13.5 (+2.25%) | 23,000 |
| 9 Apr 2009 | JPY | 599.5 | 601.5 | 594 | 599 | 599 | -3 (-0.50%) | 26,800 |
| 8 Apr 2009 | JPY | 592.5 | 605 | 590 | 602 | 602 | +7 (+1.18%) | 24,600 |
| 7 Apr 2009 | JPY | 595 | 599.5 | 590 | 595 | 595 | -20 (-3.25%) | 99,400 |
| 6 Apr 2009 | JPY | 595 | 632 | 594.5 | 615 | 615 | -30 (-4.65%) | 159,000 |
| 3 Apr 2009 | JPY | 650 | 665.5 | 645 | 645 | 645 | -7.5 (-1.15%) | 25,800 |
| 2 Apr 2009 | JPY | 655 | 655.5 | 652.5 | 652.5 | 652.5 | -5 (-0.76%) | 8,800 |
| 1 Apr 2009 | JPY | 675.5 | 675.5 | 640 | 657.5 | 657.5 | -17.5 (-2.59%) | 6,000 |
