| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | JPY | 1,115 | 1,140 | 1,115 | 1,130 | 1,130 | +20 (+1.80%) | 5,000 |
| 26 Jun 2009 | JPY | 1,140 | 1,140 | 1,110 | 1,110 | 1,110 | -10 (-0.89%) | 1,400 |
| 25 Jun 2009 | JPY | 1,110 | 1,120 | 1,110 | 1,120 | 1,120 | +30 (+2.75%) | 400 |
| 24 Jun 2009 | JPY | 1,090 | 1,090 | 1,080 | 1,090 | 1,090 | -15 (-1.36%) | 2,400 |
| 23 Jun 2009 | JPY | 1,115 | 1,115 | 1,105 | 1,105 | 1,105 | -45 (-3.91%) | 2,200 |
| 22 Jun 2009 | JPY | 1,140 | 1,150 | 1,125 | 1,150 | 1,150 | +45 (+4.07%) | 5,200 |
| 19 Jun 2009 | JPY | 1,105 | 1,110 | 1,105 | 1,105 | 1,105 | +5 (+0.45%) | 2,400 |
| 18 Jun 2009 | JPY | 1,120 | 1,120 | 1,095 | 1,100 | 1,100 | -30 (-2.65%) | 8,000 |
| 17 Jun 2009 | JPY | 1,145 | 1,160 | 1,130 | 1,130 | 1,130 | +20 (+1.80%) | 5,200 |
| 16 Jun 2009 | JPY | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | -55 (-4.72%) | 3,200 |
| 15 Jun 2009 | JPY | 1,180 | 1,185 | 1,165 | 1,165 | 1,165 | +15 (+1.30%) | 5,000 |
| 12 Jun 2009 | JPY | 1,145 | 1,160 | 1,140 | 1,150 | 1,150 | -10 (-0.86%) | 4,400 |
| 11 Jun 2009 | JPY | 1,150 | 1,160 | 1,150 | 1,160 | 1,160 | -10 (-0.85%) | 3,000 |
| 10 Jun 2009 | JPY | 1,135 | 1,170 | 1,135 | 1,170 | 1,170 | +15 (+1.30%) | 4,000 |
| 9 Jun 2009 | JPY | 1,160 | 1,170 | 1,155 | 1,155 | 1,155 | -30 (-2.53%) | 7,800 |
| 8 Jun 2009 | JPY | 1,130 | 1,185 | 1,130 | 1,185 | 1,185 | +105 (+9.72%) | 10,200 |
| 5 Jun 2009 | JPY | 1,090 | 1,090 | 1,080 | 1,080 | 1,080 | +20 (+1.89%) | 5,600 |
| 4 Jun 2009 | JPY | 1,045 | 1,060 | 1,045 | 1,060 | 1,060 | +50 (+4.95%) | 3,800 |
| 3 Jun 2009 | JPY | 1,015 | 1,025 | 1,010 | 1,010 | 1,010 | -10 (-0.98%) | 3,200 |
| 2 Jun 2009 | JPY | 1,040 | 1,040 | 1,020 | 1,020 | 1,020 | +25 (+2.51%) | 10,400 |
| 1 Jun 2009 | JPY | 1,000 | 1,005 | 995 | 995 | 995 | +25 (+2.58%) | 12,000 |
| 29 May 2009 | JPY | 975 | 990 | 970 | 970 | 970 | +15 (+1.57%) | 10,200 |
| 28 May 2009 | JPY | 955 | 955 | 955 | 955 | 955 | -5 (-0.52%) | 5,800 |
| 27 May 2009 | JPY | 960 | 980 | 960 | 960 | 960 | +15 (+1.59%) | 4,200 |
| 26 May 2009 | JPY | 945 | 945 | 940 | 945 | 945 | +10 (+1.07%) | 3,600 |
| 25 May 2009 | JPY | 925 | 935 | 925 | 935 | 935 | +5 (+0.54%) | 1,600 |
| 22 May 2009 | JPY | 925 | 930 | 925 | 930 | 930 | +5 (+0.54%) | 1,200 |
| 21 May 2009 | JPY | 925 | 925 | 920 | 925 | 925 | -5 (-0.54%) | 2,000 |
| 20 May 2009 | JPY | 930 | 930 | 930 | 930 | 930 | +10 (+1.09%) | 1,200 |
| 19 May 2009 | JPY | 930 | 940 | 920 | 920 | 920 | 0.0 (0.0%) | 2,800 |
