| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 492.5 | 492.5 | 475 | 480 | 480 | -10 (-2.04%) | 46,800 |
| 6 Jul 2009 | JPY | 497.5 | 497.5 | 490 | 490 | 490 | -5 (-1.01%) | 51,200 |
| 3 Jul 2009 | JPY | 502.5 | 505 | 495 | 495 | 495 | -17.5 (-3.41%) | 159,600 |
| 2 Jul 2009 | JPY | 517.5 | 517.5 | 510 | 512.5 | 512.5 | +2.5 (+0.49%) | 34,800 |
| 1 Jul 2009 | JPY | 507.5 | 517.5 | 507.5 | 510 | 510 | -5 (-0.97%) | 34,000 |
| 30 Jun 2009 | JPY | 525 | 525 | 512.5 | 515 | 515 | +7.5 (+1.48%) | 59,200 |
| 29 Jun 2009 | JPY | 512.5 | 530 | 502.5 | 507.5 | 507.5 | -10 (-1.93%) | 106,800 |
| 26 Jun 2009 | JPY | 522.5 | 525 | 517.5 | 517.5 | 517.5 | +2.5 (+0.49%) | 40,800 |
| 25 Jun 2009 | JPY | 507.5 | 520 | 507.5 | 515 | 515 | +12.5 (+2.49%) | 52,800 |
| 24 Jun 2009 | JPY | 500 | 505 | 500 | 502.5 | 502.5 | 0.0 (0.0%) | 73,600 |
| 23 Jun 2009 | JPY | 500 | 505 | 500 | 502.5 | 502.5 | -20 (-3.83%) | 82,800 |
| 22 Jun 2009 | JPY | 525 | 525 | 520 | 522.5 | 522.5 | 0.0 (0.0%) | 44,000 |
| 19 Jun 2009 | JPY | 522.5 | 525 | 515 | 522.5 | 522.5 | -5 (-0.95%) | 74,000 |
| 18 Jun 2009 | JPY | 527.5 | 527.5 | 522.5 | 527.5 | 527.5 | -10 (-1.86%) | 68,800 |
| 17 Jun 2009 | JPY | 530 | 540 | 530 | 537.5 | 537.5 | +12.5 (+2.38%) | 69,600 |
| 16 Jun 2009 | JPY | 532.5 | 532.5 | 520 | 525 | 525 | -40 (-7.08%) | 154,800 |
| 15 Jun 2009 | JPY | 580 | 580 | 562.5 | 565 | 565 | -10 (-1.74%) | 150,000 |
| 12 Jun 2009 | JPY | 582.5 | 597.5 | 570 | 575 | 575 | +20 (+3.60%) | 984,800 |
| 11 Jun 2009 | JPY | 537.5 | 562.5 | 537.5 | 555 | 555 | +27.5 (+5.21%) | 406,000 |
| 10 Jun 2009 | JPY | 520 | 527.5 | 520 | 527.5 | 527.5 | +10 (+1.93%) | 72,800 |
| 9 Jun 2009 | JPY | 530 | 530 | 517.5 | 517.5 | 517.5 | -10 (-1.90%) | 114,000 |
| 8 Jun 2009 | JPY | 530 | 530 | 527.5 | 527.5 | 527.5 | -5 (-0.94%) | 72,000 |
| 5 Jun 2009 | JPY | 537.5 | 537.5 | 532.5 | 532.5 | 532.5 | +5 (+0.95%) | 84,400 |
| 4 Jun 2009 | JPY | 535 | 535 | 527.5 | 527.5 | 527.5 | +2.5 (+0.48%) | 154,800 |
| 3 Jun 2009 | JPY | 542.5 | 542.5 | 525 | 525 | 525 | +10 (+1.94%) | 373,200 |
| 2 Jun 2009 | JPY | 520 | 520 | 515 | 515 | 515 | -5 (-0.96%) | 254,800 |
| 1 Jun 2009 | JPY | 515 | 520 | 515 | 520 | 520 | +2.5 (+0.48%) | 170,400 |
| 29 May 2009 | JPY | 517.5 | 517.5 | 517.5 | 517.5 | 517.5 | -5 (-0.96%) | 407,200 |
| 28 May 2009 | JPY | 467.5 | 522.5 | 467.5 | 522.5 | 522.5 | +55 (+11.76%) | 1,102,400 |
| 27 May 2009 | JPY | 477.5 | 480 | 462.5 | 467.5 | 467.5 | +25 (+5.65%) | 426,400 |
