| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | JPY | 428 | 439 | 428 | 439 | 439 | +10 (+2.33%) | 3,223,000 |
| 22 May 2009 | JPY | 427 | 429 | 427 | 429 | 429 | -7 (-1.61%) | 2,447,000 |
| 21 May 2009 | JPY | 446 | 446 | 436 | 436 | 436 | -4 (-0.91%) | 4,823,000 |
| 20 May 2009 | JPY | 412 | 440 | 412 | 440 | 440 | +28 (+6.80%) | 5,175,000 |
| 19 May 2009 | JPY | 416 | 416 | 412 | 412 | 412 | -14 (-3.29%) | 4,408,000 |
| 18 May 2009 | JPY | 428 | 428 | 426 | 426 | 426 | -6 (-1.39%) | 2,561,000 |
| 15 May 2009 | JPY | 420 | 432 | 420 | 432 | 432 | +21 (+5.11%) | 3,408,000 |
| 14 May 2009 | JPY | 414 | 414 | 411 | 411 | 411 | -19 (-4.42%) | 3,335,000 |
| 13 May 2009 | JPY | 443 | 443 | 430 | 430 | 430 | -12 (-2.71%) | 2,880,000 |
| 12 May 2009 | JPY | 461.449 | 461.449 | 442 | 442 | 442 | -18 (-3.91%) | 1,753,000 |
| 11 May 2009 | JPY | 465 | 465 | 460 | 460 | 460 | -5 (-1.08%) | 3,187,000 |
| 8 May 2009 | JPY | 464 | 465 | 464 | 465 | 465 | +6 (+1.31%) | 3,621,000 |
| 7 May 2009 | JPY | 460 | 460 | 459 | 459 | 459 | +14 (+3.15%) | 4,171,000 |
| 1 May 2009 | JPY | 431 | 445 | 431 | 445 | 445 | +26 (+6.21%) | 6,569,000 |
| 30 Apr 2009 | JPY | 416 | 419 | 416 | 419 | 419 | +6 (+1.45%) | 4,640,000 |
| 28 Apr 2009 | JPY | 431 | 431 | 413 | 413 | 413 | -36 (-8.02%) | 4,632,000 |
| 27 Apr 2009 | JPY | 451 | 451 | 449 | 449 | 449 | -4 (-0.88%) | 7,096,000 |
| 24 Apr 2009 | JPY | 471.6756 | 471.6756 | 453 | 453 | 453 | -20 (-4.23%) | 4,611,000 |
| 23 Apr 2009 | JPY | 465 | 473 | 465 | 473 | 473 | +7 (+1.50%) | 6,831,000 |
| 22 Apr 2009 | JPY | 469.168 | 469.168 | 466 | 466 | 466 | -6 (-1.27%) | 15,118,000 |
| 21 Apr 2009 | JPY | 454 | 472 | 454 | 472 | 472 | +17 (+3.74%) | 13,534,000 |
| 20 Apr 2009 | JPY | 435 | 455 | 435 | 455 | 455 | +19 (+4.36%) | 23,189,000 |
| 17 Apr 2009 | JPY | 381 | 436 | 381 | 436 | 436 | +55 (+14.44%) | 18,606,000 |
| 16 Apr 2009 | JPY | 376 | 381 | 376 | 381 | 381 | +6 (+1.60%) | 5,188,000 |
| 15 Apr 2009 | JPY | 381 | 381 | 375 | 375 | 375 | -16 (-4.09%) | 3,728,000 |
| 14 Apr 2009 | JPY | 394 | 394 | 391 | 391 | 391 | -11 (-2.74%) | 4,136,000 |
| 13 Apr 2009 | JPY | 401 | 402 | 401 | 402 | 402 | +3 (+0.75%) | 5,328,000 |
| 10 Apr 2009 | JPY | 388 | 399 | 388 | 399 | 399 | +8 (+2.05%) | 9,754,000 |
| 9 Apr 2009 | JPY | 378 | 391 | 378 | 391 | 391 | +40 (+11.40%) | 10,844,000 |
| 8 Apr 2009 | JPY | 364 | 364 | 351 | 351 | 351 | -14 (-3.84%) | 10,899,000 |
