| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | JPY | 672 | 683 | 653 | 658 | 658 | -13 (-1.94%) | 6,601,000 |
| 3 Jul 2009 | JPY | 668 | 683 | 655 | 671 | 671 | -7 (-1.03%) | 12,625,000 |
| 2 Jul 2009 | JPY | 645 | 681 | 640 | 678 | 678 | +43 (+6.77%) | 15,351,000 |
| 1 Jul 2009 | JPY | 630 | 658 | 616 | 635 | 635 | -8 (-1.24%) | 8,226,000 |
| 30 Jun 2009 | JPY | 635 | 645 | 613 | 643 | 643 | +25 (+4.05%) | 7,567,000 |
| 29 Jun 2009 | JPY | 655 | 668 | 607 | 618 | 618 | -47 (-7.07%) | 8,742,000 |
| 26 Jun 2009 | JPY | 670 | 681 | 653 | 665 | 665 | +5 (+0.76%) | 5,665,000 |
| 25 Jun 2009 | JPY | 648 | 674 | 624 | 660 | 660 | +26 (+4.10%) | 8,326,000 |
| 24 Jun 2009 | JPY | 627 | 641 | 627 | 634 | 634 | -23 (-3.50%) | 8,655,000 |
| 23 Jun 2009 | JPY | 663 | 667 | 655 | 657 | 657 | -39 (-5.60%) | 12,028,000 |
| 22 Jun 2009 | JPY | 681 | 710 | 674 | 696 | 696 | +37 (+5.61%) | 14,929,000 |
| 19 Jun 2009 | JPY | 640 | 666 | 625 | 659 | 659 | -59 (-8.22%) | 17,297,000 |
| 18 Jun 2009 | JPY | 712 | 721 | 705 | 718 | 718 | -26 (-3.49%) | 20,621,000 |
| 17 Jun 2009 | JPY | 697 | 747 | 696 | 744 | 744 | +92 (+14.11%) | 29,396,000 |
| 16 Jun 2009 | JPY | 665 | 667 | 648 | 652 | 652 | -31 (-4.54%) | 9,606,000 |
| 15 Jun 2009 | JPY | 692 | 693 | 673 | 683 | 683 | -5 (-0.73%) | 6,929,000 |
| 12 Jun 2009 | JPY | 698 | 699 | 681 | 688 | 688 | +1 (+0.15%) | 13,619,000 |
| 11 Jun 2009 | JPY | 665 | 695 | 664 | 687 | 687 | +36 (+5.53%) | 25,671,000 |
| 10 Jun 2009 | JPY | 579 | 651 | 579 | 651 | 651 | +74 (+12.82%) | 32,016,000 |
| 9 Jun 2009 | JPY | 587 | 587 | 577 | 577 | 577 | -22 (-3.67%) | 5,715,000 |
| 8 Jun 2009 | JPY | 589 | 599 | 589 | 599 | 599 | +1 (+0.17%) | 8,679,000 |
| 5 Jun 2009 | JPY | 602.1518 | 602.1518 | 598 | 598 | 598 | -6 (-0.99%) | 16,318,000 |
| 4 Jun 2009 | JPY | 588 | 604 | 588 | 604 | 604 | +43 (+7.66%) | 23,622,000 |
| 3 Jun 2009 | JPY | 532 | 561 | 532 | 561 | 561 | +36 (+6.86%) | 11,721,000 |
| 2 Jun 2009 | JPY | 545 | 545 | 525 | 525 | 525 | -20 (-3.67%) | 10,999,000 |
| 1 Jun 2009 | JPY | 538 | 545 | 538 | 545 | 545 | +19 (+3.61%) | 14,809,000 |
| 29 May 2009 | JPY | 506 | 526 | 506 | 526 | 526 | +19 (+3.75%) | 18,454,000 |
| 28 May 2009 | JPY | 472 | 507 | 472 | 507 | 507 | +35 (+7.42%) | 20,265,000 |
| 27 May 2009 | JPY | 476 | 476 | 472 | 472 | 472 | 0.0 (0.0%) | 11,933,000 |
| 26 May 2009 | JPY | 447 | 472 | 447 | 472 | 472 | +33 (+7.52%) | 14,110,000 |
