| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | JPY | 414.5 | 423.5 | 413.5 | 415.5 | 415.5 | +1.5 (+0.36%) | 2,464,000 |
| 30 Jun 2009 | JPY | 414 | 416 | 410.5 | 414 | 414 | +5 (+1.22%) | 2,756,000 |
| 29 Jun 2009 | JPY | 427.5 | 427.5 | 405.5 | 409 | 409 | -8.5 (-2.04%) | 3,748,000 |
| 26 Jun 2009 | JPY | 427.5 | 429.5 | 415.5 | 417.5 | 417.5 | -10 (-2.34%) | 2,646,000 |
| 25 Jun 2009 | JPY | 437.5 | 439 | 426 | 427.5 | 427.5 | +7 (+1.66%) | 3,172,000 |
| 24 Jun 2009 | JPY | 415.5 | 421.5 | 413.5 | 420.5 | 420.5 | +10.5 (+2.56%) | 2,932,000 |
| 23 Jun 2009 | JPY | 401 | 410 | 401 | 410 | 410 | -15.5 (-3.64%) | 3,180,000 |
| 22 Jun 2009 | JPY | 426 | 429 | 421 | 425.5 | 425.5 | -5.5 (-1.28%) | 1,880,000 |
| 19 Jun 2009 | JPY | 435 | 436 | 429.5 | 431 | 431 | +14 (+3.36%) | 3,450,000 |
| 18 Jun 2009 | JPY | 417.5 | 418 | 414 | 417 | 417 | -21 (-4.79%) | 4,024,000 |
| 17 Jun 2009 | JPY | 430.5 | 440.5 | 430.5 | 438 | 438 | 0.0 (0.0%) | 2,526,000 |
| 16 Jun 2009 | JPY | 443.5 | 445 | 436 | 438 | 438 | -21 (-4.58%) | 2,408,000 |
| 15 Jun 2009 | JPY | 458 | 460.5 | 456 | 459 | 459 | +9.5 (+2.11%) | 2,248,000 |
| 12 Jun 2009 | JPY | 450 | 454 | 449 | 449.5 | 449.5 | -6.5 (-1.43%) | 3,312,000 |
| 11 Jun 2009 | JPY | 453 | 456.5 | 452 | 456 | 456 | +12 (+2.70%) | 2,430,000 |
| 10 Jun 2009 | JPY | 444 | 444 | 444 | 444 | 444 | -5 (-1.11%) | 3,580,000 |
| 9 Jun 2009 | JPY | 450.65 | 450.65 | 449 | 449 | 449 | +5.5 (+1.24%) | 2,046,000 |
| 8 Jun 2009 | JPY | 445.7 | 445.7 | 443.5 | 443.5 | 443.5 | -1 (-0.22%) | 2,058,000 |
| 5 Jun 2009 | JPY | 416.2225 | 444.5 | 416.2225 | 444.5 | 444.5 | +27 (+6.47%) | 5,326,000 |
| 4 Jun 2009 | JPY | 415 | 417.5 | 415 | 417.5 | 417.5 | -6 (-1.42%) | 2,242,000 |
| 3 Jun 2009 | JPY | 422.5 | 423.5 | 422.5 | 423.5 | 423.5 | +6.5 (+1.56%) | 3,240,000 |
| 2 Jun 2009 | JPY | 406.5949 | 417 | 406.5949 | 417 | 417 | +11.5 (+2.84%) | 3,770,000 |
| 1 Jun 2009 | JPY | 405.3 | 405.5 | 405.3 | 405.5 | 405.5 | +7 (+1.76%) | 2,784,000 |
| 29 May 2009 | JPY | 385.7 | 398.5 | 385.7 | 398.5 | 398.5 | +13 (+3.37%) | 2,728,000 |
| 28 May 2009 | JPY | 385.75 | 385.75 | 385.5 | 385.5 | 385.5 | 0.0 (0.0%) | 1,896,000 |
| 27 May 2009 | JPY | 392.25 | 392.25 | 385.5 | 385.5 | 385.5 | +2 (+0.52%) | 3,170,000 |
| 26 May 2009 | JPY | 384 | 384 | 383.5 | 383.5 | 383.5 | +1.5 (+0.39%) | 1,630,000 |
| 25 May 2009 | JPY | 384.45 | 384.45 | 382 | 382 | 382 | -1.5 (-0.39%) | 2,708,000 |
| 22 May 2009 | JPY | 384.6 | 384.6 | 383.5 | 383.5 | 383.5 | -6 (-1.54%) | 3,274,000 |
| 21 May 2009 | JPY | 389 | 389.5 | 389 | 389.5 | 389.5 | -9.5 (-2.38%) | 3,174,000 |
