| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 2,266 | 2,350 | 2,266 | 2,350 | 2,350 | +105 (+4.68%) | 132,300 |
| 25 May 2009 | JPY | 2,245 | 2,245 | 2,245 | 2,245 | 2,245 | +25 (+1.13%) | 116,300 |
| 22 May 2009 | JPY | 2,185 | 2,220 | 2,185 | 2,220 | 2,220 | -5 (-0.22%) | 161,200 |
| 21 May 2009 | JPY | 2,204 | 2,225 | 2,204 | 2,225 | 2,225 | +45 (+2.06%) | 133,300 |
| 20 May 2009 | JPY | 2,131 | 2,180 | 2,131 | 2,180 | 2,180 | +50 (+2.35%) | 117,600 |
| 19 May 2009 | JPY | 2,135 | 2,135 | 2,130 | 2,130 | 2,130 | -5 (-0.23%) | 123,500 |
| 18 May 2009 | JPY | 2,112 | 2,135 | 2,112 | 2,135 | 2,135 | -10 (-0.47%) | 130,600 |
| 15 May 2009 | JPY | 2,158 | 2,158 | 2,145 | 2,145 | 2,145 | +5 (+0.23%) | 101,000 |
| 14 May 2009 | JPY | 2,160 | 2,160 | 2,140 | 2,140 | 2,140 | -50 (-2.28%) | 101,000 |
| 13 May 2009 | JPY | 2,182 | 2,190 | 2,182 | 2,190 | 2,190 | +10 (+0.46%) | 102,600 |
| 12 May 2009 | JPY | 2,156 | 2,180 | 2,156 | 2,180 | 2,180 | +25 (+1.16%) | 130,100 |
| 11 May 2009 | JPY | 2,161 | 2,161 | 2,155 | 2,155 | 2,155 | -5 (-0.23%) | 171,500 |
| 8 May 2009 | JPY | 2,098 | 2,160 | 2,098 | 2,160 | 2,160 | +25 (+1.17%) | 127,200 |
| 7 May 2009 | JPY | 2,011.3157 | 2,135 | 2,011.3157 | 2,135 | 2,135 | +130 (+6.48%) | 164,300 |
| 1 May 2009 | JPY | 2,036 | 2,036 | 2,005 | 2,005 | 2,005 | +33 (+1.67%) | 240,900 |
| 30 Apr 2009 | JPY | 2,022 | 2,022 | 1,972 | 1,972 | 1,972 | -58 (-2.86%) | 226,500 |
| 28 Apr 2009 | JPY | 2,084 | 2,084 | 2,030 | 2,030 | 2,030 | -110 (-5.14%) | 172,800 |
| 27 Apr 2009 | JPY | 2,179 | 2,179 | 2,140 | 2,140 | 2,140 | -35 (-1.61%) | 94,200 |
| 24 Apr 2009 | JPY | 2,152 | 2,175 | 2,152 | 2,175 | 2,175 | +5 (+0.23%) | 202,800 |
| 23 Apr 2009 | JPY | 2,158 | 2,170 | 2,158 | 2,170 | 2,170 | +40 (+1.88%) | 167,600 |
| 22 Apr 2009 | JPY | 2,304 | 2,304 | 2,130 | 2,130 | 2,130 | -140 (-6.17%) | 222,200 |
| 21 Apr 2009 | JPY | 2,353 | 2,353 | 2,270 | 2,270 | 2,270 | -90 (-3.81%) | 246,800 |
| 20 Apr 2009 | JPY | 2,165 | 2,360 | 2,165 | 2,360 | 2,360 | +200 (+9.26%) | 313,100 |
| 17 Apr 2009 | JPY | 2,132 | 2,160 | 2,132 | 2,160 | 2,160 | +30 (+1.41%) | 170,900 |
| 16 Apr 2009 | JPY | 2,135 | 2,135 | 2,130 | 2,130 | 2,130 | -5 (-0.23%) | 124,700 |
| 15 Apr 2009 | JPY | 2,125 | 2,135 | 2,125 | 2,135 | 2,135 | +10 (+0.47%) | 136,000 |
| 14 Apr 2009 | JPY | 2,106 | 2,125 | 2,106 | 2,125 | 2,125 | +20 (+0.95%) | 114,200 |
| 13 Apr 2009 | JPY | 2,091 | 2,105 | 2,091 | 2,105 | 2,105 | +40 (+1.94%) | 73,400 |
| 10 Apr 2009 | JPY | 2,075 | 2,075 | 2,065 | 2,065 | 2,065 | +10 (+0.49%) | 164,600 |
| 9 Apr 2009 | JPY | 2,022 | 2,055 | 2,022 | 2,055 | 2,055 | +114 (+5.87%) | 192,600 |
