| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 1,005 | 1,011 | 995 | 996 | 996 | -28 (-2.73%) | 38,500 |
| 22 Jun 2009 | JPY | 1,031 | 1,038 | 1,023 | 1,024 | 1,024 | +23 (+2.30%) | 24,200 |
| 19 Jun 2009 | JPY | 1,013 | 1,025 | 1,001 | 1,001 | 1,001 | -31 (-3.00%) | 37,800 |
| 18 Jun 2009 | JPY | 1,032 | 1,037 | 1,014 | 1,032 | 1,032 | -8 (-0.77%) | 28,800 |
| 17 Jun 2009 | JPY | 1,045 | 1,055 | 1,037 | 1,040 | 1,040 | -1 (-0.10%) | 36,900 |
| 16 Jun 2009 | JPY | 1,050 | 1,051 | 1,038 | 1,041 | 1,041 | -58 (-5.28%) | 39,300 |
| 15 Jun 2009 | JPY | 1,096 | 1,110 | 1,091 | 1,099 | 1,099 | +11 (+1.01%) | 49,600 |
| 12 Jun 2009 | JPY | 1,098 | 1,100 | 1,081 | 1,088 | 1,088 | +16 (+1.49%) | 81,500 |
| 11 Jun 2009 | JPY | 1,084 | 1,088 | 1,066 | 1,072 | 1,072 | +3 (+0.28%) | 47,900 |
| 10 Jun 2009 | JPY | 1,032 | 1,069 | 1,032 | 1,069 | 1,069 | +41 (+3.99%) | 53,600 |
| 9 Jun 2009 | JPY | 1,037 | 1,037 | 1,028 | 1,028 | 1,028 | 0.0 (0.0%) | 27,500 |
| 8 Jun 2009 | JPY | 1,031 | 1,031 | 1,028 | 1,028 | 1,028 | +39 (+3.94%) | 77,800 |
| 5 Jun 2009 | JPY | 985 | 989 | 985 | 989 | 989 | -9 (-0.90%) | 33,800 |
| 4 Jun 2009 | JPY | 1,004 | 1,004 | 998 | 998 | 998 | -3 (-0.30%) | 25,800 |
| 3 Jun 2009 | JPY | 1,004 | 1,004 | 1,001 | 1,001 | 1,001 | +1 (+0.10%) | 22,900 |
| 2 Jun 2009 | JPY | 999 | 1,000 | 999 | 1,000 | 1,000 | +2 (+0.20%) | 28,600 |
| 1 Jun 2009 | JPY | 995 | 1,010 | 995 | 998 | 998 | +14 (+1.42%) | 29,300 |
| 29 May 2009 | JPY | 989 | 989 | 984 | 984 | 984 | -4 (-0.40%) | 20,400 |
| 28 May 2009 | JPY | 993 | 993 | 988 | 988 | 988 | -4 (-0.40%) | 22,000 |
| 27 May 2009 | JPY | 985 | 992 | 985 | 992 | 992 | -8 (-0.80%) | 15,700 |
| 26 May 2009 | JPY | 991 | 1,000 | 991 | 1,000 | 1,000 | +9 (+0.91%) | 47,200 |
| 25 May 2009 | JPY | 979 | 991 | 979 | 991 | 991 | +10 (+1.02%) | 15,100 |
| 22 May 2009 | JPY | 986 | 986 | 981 | 981 | 981 | -8 (-0.81%) | 28,100 |
| 21 May 2009 | JPY | 988 | 989 | 988 | 989 | 989 | -12 (-1.20%) | 16,600 |
| 20 May 2009 | JPY | 998 | 1,001 | 998 | 1,001 | 1,001 | +4 (+0.40%) | 23,200 |
| 19 May 2009 | JPY | 990 | 997 | 990 | 997 | 997 | +17 (+1.73%) | 26,700 |
| 18 May 2009 | JPY | 974 | 980 | 974 | 980 | 980 | -16 (-1.61%) | 34,600 |
| 15 May 2009 | JPY | 1,002 | 1,002 | 996 | 996 | 996 | +6 (+0.61%) | 35,000 |
| 14 May 2009 | JPY | 1,010 | 1,010 | 990 | 990 | 990 | -35 (-3.41%) | 32,700 |
| 13 May 2009 | JPY | 1,029 | 1,029 | 1,025 | 1,025 | 1,025 | -4 (-0.39%) | 20,300 |
