| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 159.5 | 162 | 158.4 | 160 | 160 | -3.8 (-2.32%) | 76,700 |
| 6 Jul 2009 | JPY | 165 | 166 | 162.1 | 163.8 | 163.8 | -2.2 (-1.33%) | 36,000 |
| 3 Jul 2009 | JPY | 167 | 167 | 164.5 | 166 | 166 | -2.3 (-1.37%) | 51,300 |
| 2 Jul 2009 | JPY | 168.5 | 169.7 | 168 | 168.3 | 168.3 | 0.0 (0.0%) | 20,500 |
| 1 Jul 2009 | JPY | 168.2 | 169.8 | 168.2 | 168.3 | 168.3 | -1.7 (-1%) | 18,600 |
| 30 Jun 2009 | JPY | 173.5 | 173.5 | 169 | 170 | 170 | +1.5 (+0.89%) | 26,200 |
| 29 Jun 2009 | JPY | 172 | 172 | 168.5 | 168.5 | 168.5 | -1.5 (-0.88%) | 27,500 |
| 26 Jun 2009 | JPY | 177 | 177 | 168.5 | 170 | 170 | -5.5 (-3.13%) | 68,400 |
| 25 Jun 2009 | JPY | 174.1 | 177.7 | 172.1 | 175.5 | 175.5 | -3.6 (-2.01%) | 59,700 |
| 24 Jun 2009 | JPY | 180.3 | 180.3 | 176.3 | 179.1 | 179.1 | -0.4 (-0.22%) | 92,500 |
| 23 Jun 2009 | JPY | 180 | 180.8 | 175.1 | 179.5 | 179.5 | -3.7 (-2.02%) | 60,900 |
| 22 Jun 2009 | JPY | 178 | 184 | 176.2 | 183.2 | 183.2 | +3.4 (+1.89%) | 46,400 |
| 19 Jun 2009 | JPY | 178 | 181 | 176.2 | 179.8 | 179.8 | -1.2 (-0.66%) | 44,400 |
| 18 Jun 2009 | JPY | 182 | 182 | 179.1 | 181 | 181 | 0.0 (0.0%) | 15,700 |
| 17 Jun 2009 | JPY | 180 | 181.5 | 177.6 | 181 | 181 | -3 (-1.63%) | 41,300 |
| 16 Jun 2009 | JPY | 184.9 | 185 | 181.5 | 184 | 184 | -3.5 (-1.87%) | 27,700 |
| 15 Jun 2009 | JPY | 186 | 187.9 | 183.1 | 187.5 | 187.5 | +0.7 (+0.37%) | 39,400 |
| 12 Jun 2009 | JPY | 187.9 | 187.9 | 182 | 186.8 | 186.8 | -1 (-0.53%) | 46,300 |
| 11 Jun 2009 | JPY | 188 | 188 | 182.6 | 187.8 | 187.8 | +0.8 (+0.43%) | 53,700 |
| 10 Jun 2009 | JPY | 182.2 | 188.9 | 182.2 | 187 | 187 | +3.5 (+1.91%) | 57,400 |
| 9 Jun 2009 | JPY | 185 | 185 | 179 | 183.5 | 183.5 | -0.4 (-0.22%) | 69,300 |
| 8 Jun 2009 | JPY | 180 | 183.9 | 179 | 183.9 | 183.9 | +5.9 (+3.31%) | 51,800 |
| 5 Jun 2009 | JPY | 176 | 179.8 | 176 | 178 | 178 | +1.1 (+0.62%) | 62,100 |
| 4 Jun 2009 | JPY | 175 | 177 | 171.1 | 176.9 | 176.9 | +2.4 (+1.38%) | 72,200 |
| 3 Jun 2009 | JPY | 173 | 176.8 | 170.6 | 174.5 | 174.5 | +2.2 (+1.28%) | 56,300 |
| 2 Jun 2009 | JPY | 174.9 | 174.9 | 170 | 172.3 | 172.3 | +2.4 (+1.41%) | 97,100 |
| 1 Jun 2009 | JPY | 168 | 171.6 | 166.6 | 169.9 | 169.9 | +2 (+1.19%) | 37,800 |
| 29 May 2009 | JPY | 169 | 169.6 | 167 | 167.9 | 167.9 | -0.2 (-0.12%) | 29,900 |
| 28 May 2009 | JPY | 165.3 | 168.3 | 165 | 168.1 | 168.1 | +0.4 (+0.24%) | 28,300 |
| 27 May 2009 | JPY | 169 | 170 | 164 | 167.7 | 167.7 | +0.7 (+0.42%) | 69,300 |
