| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | JPY | 830 | 838 | 830 | 838 | 838 | +6 (+0.72%) | 1,156,000 |
| 21 May 2009 | JPY | 836 | 836 | 832 | 832 | 832 | -4 (-0.48%) | 1,274,500 |
| 20 May 2009 | JPY | 844 | 844 | 836 | 836 | 836 | -8 (-0.95%) | 766,500 |
| 19 May 2009 | JPY | 826 | 844 | 826 | 844 | 844 | +18 (+2.18%) | 900,000 |
| 18 May 2009 | JPY | 848 | 848 | 826 | 826 | 826 | -22 (-2.59%) | 952,000 |
| 15 May 2009 | JPY | 838 | 848 | 838 | 848 | 848 | +10 (+1.19%) | 682,500 |
| 14 May 2009 | JPY | 854 | 854 | 838 | 838 | 838 | -16 (-1.87%) | 801,500 |
| 13 May 2009 | JPY | 870 | 870 | 854 | 854 | 854 | -16 (-1.84%) | 876,000 |
| 12 May 2009 | JPY | 892 | 892 | 870 | 870 | 870 | -22 (-2.47%) | 1,322,000 |
| 11 May 2009 | JPY | 918 | 918 | 892 | 892 | 892 | -26 (-2.83%) | 902,500 |
| 8 May 2009 | JPY | 886 | 918 | 886 | 918 | 918 | +12 (+1.32%) | 1,157,000 |
| 7 May 2009 | JPY | 912 | 912 | 906 | 906 | 906 | +38 (+4.38%) | 712,000 |
| 1 May 2009 | JPY | 852 | 868 | 852 | 868 | 868 | +14 (+1.64%) | 851,500 |
| 30 Apr 2009 | JPY | 788 | 854 | 788 | 854 | 854 | +66 (+8.38%) | 1,092,500 |
| 28 Apr 2009 | JPY | 814 | 814 | 788 | 788 | 788 | -26 (-3.19%) | 1,127,500 |
| 27 Apr 2009 | JPY | 806.1708 | 814 | 806.1708 | 814 | 814 | +10 (+1.24%) | 869,000 |
| 24 Apr 2009 | JPY | 838.3408 | 838.3408 | 804 | 804 | 804 | -32 (-3.83%) | 814,000 |
| 23 Apr 2009 | JPY | 834 | 836 | 834 | 836 | 836 | +4 (+0.48%) | 669,000 |
| 22 Apr 2009 | JPY | 821.044 | 832 | 821.044 | 832 | 832 | +6 (+0.73%) | 736,000 |
| 21 Apr 2009 | JPY | 856 | 856 | 826 | 826 | 826 | -28 (-3.28%) | 928,000 |
| 20 Apr 2009 | JPY | 846 | 854 | 846 | 854 | 854 | +14 (+1.67%) | 1,140,000 |
| 17 Apr 2009 | JPY | 798 | 840 | 798 | 840 | 840 | +42 (+5.26%) | 1,134,500 |
| 16 Apr 2009 | JPY | 816 | 816 | 798 | 798 | 798 | -18 (-2.21%) | 1,493,500 |
| 15 Apr 2009 | JPY | 854 | 854 | 816 | 816 | 816 | -38 (-4.45%) | 1,292,500 |
| 14 Apr 2009 | JPY | 862 | 862 | 854 | 854 | 854 | -48 (-5.32%) | 975,500 |
| 13 Apr 2009 | JPY | 902 | 902 | 902 | 902 | 902 | +8 (+0.89%) | 574,500 |
| 10 Apr 2009 | JPY | 902 | 902 | 894 | 894 | 894 | +4 (+0.45%) | 1,046,000 |
| 9 Apr 2009 | JPY | 876 | 890 | 876 | 890 | 890 | +18 (+2.06%) | 975,000 |
| 8 Apr 2009 | JPY | 880 | 880 | 872 | 872 | 872 | -16 (-1.80%) | 564,500 |
| 7 Apr 2009 | JPY | 906 | 906 | 888 | 888 | 888 | -16 (-1.77%) | 856,000 |
