| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 170 | 172 | 167 | 167 | 167 | -2.9 (-1.71%) | 34,200 |
| 25 May 2009 | JPY | 170 | 174 | 168 | 169.9 | 169.9 | +7.2 (+4.43%) | 57,200 |
| 22 May 2009 | JPY | 156 | 162.9 | 155.2 | 162.7 | 162.7 | +5.5 (+3.50%) | 31,200 |
| 21 May 2009 | JPY | 162.9 | 162.9 | 154.1 | 157.2 | 157.2 | -5.7 (-3.50%) | 58,500 |
| 20 May 2009 | JPY | 167 | 167 | 158 | 162.9 | 162.9 | -4.3 (-2.57%) | 67,300 |
| 19 May 2009 | JPY | 169 | 174 | 163 | 167.2 | 167.2 | +0.2 (+0.12%) | 90,500 |
| 18 May 2009 | JPY | 160.1 | 167 | 156.7 | 167 | 167 | +8 (+5.03%) | 63,300 |
| 15 May 2009 | JPY | 148.7 | 163 | 147.4 | 159 | 159 | +10 (+6.71%) | 108,400 |
| 14 May 2009 | JPY | 148.7 | 149 | 148 | 149 | 149 | -1 (-0.67%) | 9,600 |
| 13 May 2009 | JPY | 150 | 150 | 145 | 150 | 150 | +1.1 (+0.74%) | 36,800 |
| 12 May 2009 | JPY | 147 | 148.9 | 147 | 148.9 | 148.9 | +1.9 (+1.29%) | 10,300 |
| 11 May 2009 | JPY | 147.3 | 148.2 | 147 | 147 | 147 | +0.5 (+0.34%) | 12,800 |
| 8 May 2009 | JPY | 146 | 149 | 146 | 146.5 | 146.5 | -1.5 (-1.01%) | 23,600 |
| 7 May 2009 | JPY | 144.2 | 148 | 144 | 148 | 148 | +2 (+1.37%) | 25,800 |
| 1 May 2009 | JPY | 144.1 | 147.4 | 142.6 | 146 | 146 | -3.9 (-2.60%) | 23,600 |
| 30 Apr 2009 | JPY | 146 | 150 | 145.3 | 149.9 | 149.9 | +1.9 (+1.28%) | 27,700 |
| 28 Apr 2009 | JPY | 150.1 | 154 | 146.5 | 148 | 148 | -2 (-1.33%) | 33,200 |
| 27 Apr 2009 | JPY | 148 | 152 | 145 | 150 | 150 | +3 (+2.04%) | 42,200 |
| 24 Apr 2009 | JPY | 145.3 | 147.5 | 141.2 | 147 | 147 | +3.7 (+2.58%) | 64,300 |
| 23 Apr 2009 | JPY | 141.5 | 143.7 | 139.1 | 143.3 | 143.3 | -0.2 (-0.14%) | 21,900 |
| 22 Apr 2009 | JPY | 140.1 | 146 | 140 | 143.5 | 143.5 | +3 (+2.14%) | 36,100 |
| 21 Apr 2009 | JPY | 140 | 140.5 | 138 | 140.5 | 140.5 | +0.5 (+0.36%) | 10,600 |
| 20 Apr 2009 | JPY | 140 | 141 | 138.8 | 140 | 140 | -2.4 (-1.69%) | 15,600 |
| 17 Apr 2009 | JPY | 140 | 142.4 | 140 | 142.4 | 142.4 | +1.4 (+0.99%) | 13,800 |
| 16 Apr 2009 | JPY | 141.7 | 144.4 | 137 | 141 | 141 | -3.1 (-2.15%) | 31,700 |
| 15 Apr 2009 | JPY | 147 | 147 | 141.1 | 144.1 | 144.1 | -3.9 (-2.64%) | 12,300 |
| 14 Apr 2009 | JPY | 148.8 | 148.8 | 141 | 148 | 148 | +1.2 (+0.82%) | 17,900 |
| 13 Apr 2009 | JPY | 149.7 | 149.7 | 146.6 | 146.8 | 146.8 | -1.7 (-1.14%) | 16,400 |
| 10 Apr 2009 | JPY | 149.8 | 149.9 | 143.7 | 148.5 | 148.5 | +2.5 (+1.71%) | 28,100 |
| 9 Apr 2009 | JPY | 141.9 | 146 | 140.2 | 146 | 146 | +5.5 (+3.91%) | 14,200 |
