| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 67 | 78 | 66 | 68 | 68 | +3 (+4.62%) | 314,700 |
| 25 May 2009 | JPY | 60 | 66 | 60 | 65 | 65 | +7 (+12.07%) | 103,500 |
| 22 May 2009 | JPY | 58 | 60 | 58 | 58 | 58 | +1 (+1.75%) | 12,100 |
| 21 May 2009 | JPY | 57 | 58 | 55 | 57 | 57 | -1 (-1.72%) | 28,100 |
| 20 May 2009 | JPY | 59 | 59 | 58 | 58 | 58 | -1 (-1.69%) | 14,000 |
| 19 May 2009 | JPY | 59 | 59 | 58 | 59 | 59 | 0.0 (0.0%) | 29,500 |
| 18 May 2009 | JPY | 59 | 60 | 57 | 59 | 59 | 0.0 (0.0%) | 29,900 |
| 15 May 2009 | JPY | 61 | 61 | 58 | 59 | 59 | -2 (-3.28%) | 46,900 |
| 14 May 2009 | JPY | 61 | 63 | 60 | 61 | 61 | 0.0 (0.0%) | 47,600 |
| 13 May 2009 | JPY | 64 | 64 | 60 | 61 | 61 | -1 (-1.61%) | 12,400 |
| 12 May 2009 | JPY | 63 | 64 | 61 | 62 | 62 | -1 (-1.59%) | 13,300 |
| 11 May 2009 | JPY | 65 | 65 | 61 | 63 | 63 | +1 (+1.61%) | 21,000 |
| 8 May 2009 | JPY | 60 | 62 | 59 | 62 | 62 | +2 (+3.33%) | 70,200 |
| 7 May 2009 | JPY | 61 | 61 | 59 | 60 | 60 | +1 (+1.69%) | 30,900 |
| 1 May 2009 | JPY | 58 | 59 | 56 | 59 | 59 | +1 (+1.72%) | 17,700 |
| 30 Apr 2009 | JPY | 56 | 58 | 55 | 58 | 58 | +3 (+5.45%) | 31,000 |
| 28 Apr 2009 | JPY | 60 | 60 | 54 | 55 | 55 | -5 (-8.33%) | 48,300 |
| 27 Apr 2009 | JPY | 60 | 62 | 58 | 60 | 60 | +1 (+1.69%) | 20,400 |
| 24 Apr 2009 | JPY | 59 | 60 | 58 | 59 | 59 | -1 (-1.67%) | 12,500 |
| 23 Apr 2009 | JPY | 59 | 63 | 58 | 60 | 60 | +2 (+3.45%) | 80,000 |
| 22 Apr 2009 | JPY | 59 | 61 | 58 | 58 | 58 | -1 (-1.69%) | 26,500 |
| 21 Apr 2009 | JPY | 57 | 59 | 55 | 59 | 59 | 0.0 (0.0%) | 52,100 |
| 20 Apr 2009 | JPY | 63 | 63 | 58 | 59 | 59 | -3 (-4.84%) | 59,800 |
| 17 Apr 2009 | JPY | 65 | 65 | 59 | 62 | 62 | -1 (-1.59%) | 83,600 |
| 16 Apr 2009 | JPY | 67 | 69 | 62 | 63 | 63 | -4 (-5.97%) | 259,400 |
| 15 Apr 2009 | JPY | 57 | 67 | 57 | 67 | 67 | +12 (+21.82%) | 348,900 |
| 14 Apr 2009 | JPY | 55 | 59 | 53 | 55 | 55 | +3 (+5.77%) | 136,700 |
| 13 Apr 2009 | JPY | 57 | 57 | 51 | 52 | 52 | -4 (-7.14%) | 164,500 |
| 10 Apr 2009 | JPY | 56 | 61 | 52 | 56 | 56 | +5 (+9.80%) | 327,400 |
| 9 Apr 2009 | JPY | 48 | 52 | 47 | 51 | 51 | +3 (+6.25%) | 70,100 |
