| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | JPY | 1,891 | 1,920 | 1,891 | 1,920 | 1,920 | +30 (+1.59%) | 33,900 |
| 19 May 2009 | JPY | 1,877 | 1,890 | 1,877 | 1,890 | 1,890 | +31 (+1.67%) | 16,100 |
| 18 May 2009 | JPY | 1,856 | 1,859 | 1,856 | 1,859 | 1,859 | -11 (-0.59%) | 46,300 |
| 15 May 2009 | JPY | 1,876 | 1,876 | 1,870 | 1,870 | 1,870 | +8 (+0.43%) | 31,300 |
| 14 May 2009 | JPY | 1,869 | 1,869 | 1,862 | 1,862 | 1,862 | -4 (-0.21%) | 43,600 |
| 13 May 2009 | JPY | 1,861 | 1,866 | 1,861 | 1,866 | 1,866 | +3 (+0.16%) | 15,200 |
| 12 May 2009 | JPY | 1,865 | 1,865 | 1,863 | 1,863 | 1,863 | -2 (-0.11%) | 41,700 |
| 11 May 2009 | JPY | 1,879 | 1,879 | 1,865 | 1,865 | 1,865 | -13 (-0.69%) | 18,000 |
| 8 May 2009 | JPY | 1,830 | 1,878 | 1,830 | 1,878 | 1,878 | +40 (+2.18%) | 23,300 |
| 7 May 2009 | JPY | 1,838 | 1,838 | 1,838 | 1,838 | 1,838 | +26 (+1.43%) | 31,400 |
| 1 May 2009 | JPY | 1,820 | 1,820 | 1,812 | 1,812 | 1,812 | +2 (+0.11%) | 21,700 |
| 30 Apr 2009 | JPY | 1,818 | 1,818 | 1,804 | 1,810 | 1,810 | +49 (+2.78%) | 37,700 |
| 28 Apr 2009 | JPY | 1,795 | 1,795 | 1,761 | 1,761 | 1,761 | -35 (-1.95%) | 26,900 |
| 27 Apr 2009 | JPY | 1,802 | 1,802 | 1,796 | 1,796 | 1,796 | +35 (+1.99%) | 31,600 |
| 24 Apr 2009 | JPY | 1,779 | 1,779 | 1,761 | 1,761 | 1,761 | -33 (-1.84%) | 16,400 |
| 23 Apr 2009 | JPY | 1,785 | 1,794 | 1,785 | 1,794 | 1,794 | +2 (+0.11%) | 36,900 |
| 22 Apr 2009 | JPY | 1,791 | 1,792 | 1,791 | 1,792 | 1,792 | -10 (-0.55%) | 33,100 |
| 21 Apr 2009 | JPY | 1,775 | 1,802 | 1,775 | 1,802 | 1,802 | -13 (-0.72%) | 28,800 |
| 20 Apr 2009 | JPY | 1,811 | 1,815 | 1,811 | 1,815 | 1,815 | +9 (+0.50%) | 15,100 |
| 17 Apr 2009 | JPY | 1,807 | 1,807 | 1,806 | 1,806 | 1,806 | +1 (+0.06%) | 25,200 |
| 16 Apr 2009 | JPY | 1,796 | 1,805 | 1,796 | 1,805 | 1,805 | +9 (+0.50%) | 42,800 |
| 15 Apr 2009 | JPY | 1,786 | 1,796 | 1,786 | 1,796 | 1,796 | +10 (+0.56%) | 18,600 |
| 14 Apr 2009 | JPY | 1,791 | 1,791 | 1,786 | 1,786 | 1,786 | -7 (-0.39%) | 21,700 |
| 13 Apr 2009 | JPY | 1,797 | 1,797 | 1,793 | 1,793 | 1,793 | +7 (+0.39%) | 18,400 |
| 10 Apr 2009 | JPY | 1,776 | 1,786 | 1,776 | 1,786 | 1,786 | -3 (-0.17%) | 19,500 |
| 9 Apr 2009 | JPY | 1,805 | 1,805 | 1,789 | 1,789 | 1,789 | +6 (+0.34%) | 30,300 |
| 8 Apr 2009 | JPY | 1,780 | 1,783 | 1,780 | 1,783 | 1,783 | -24 (-1.33%) | 42,800 |
| 7 Apr 2009 | JPY | 1,825 | 1,825 | 1,807 | 1,807 | 1,807 | -19 (-1.04%) | 26,400 |
| 6 Apr 2009 | JPY | 1,840 | 1,840 | 1,826 | 1,826 | 1,826 | +2 (+0.11%) | 35,200 |
| 3 Apr 2009 | JPY | 1,827 | 1,827 | 1,824 | 1,824 | 1,824 | -2 (-0.11%) | 41,200 |
