| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 182 | 186 | 182 | 186 | 186 | -1 (-0.53%) | 65,100 |
| 25 May 2009 | JPY | 185 | 187 | 185 | 187 | 187 | +7 (+3.89%) | 48,400 |
| 22 May 2009 | JPY | 180 | 180 | 180 | 180 | 180 | +4 (+2.27%) | 40,600 |
| 21 May 2009 | JPY | 177 | 177 | 176 | 176 | 176 | +6 (+3.53%) | 49,400 |
| 20 May 2009 | JPY | 170 | 171 | 170 | 170 | 170 | -2 (-1.16%) | 29,600 |
| 19 May 2009 | JPY | 170 | 172 | 170 | 172 | 172 | +5 (+2.99%) | 30,600 |
| 18 May 2009 | JPY | 166 | 167 | 166 | 167 | 167 | -6 (-3.47%) | 25,800 |
| 15 May 2009 | JPY | 176 | 176 | 173 | 173 | 173 | +3 (+1.76%) | 26,700 |
| 14 May 2009 | JPY | 171 | 171 | 170 | 170 | 170 | -3 (-1.73%) | 47,800 |
| 13 May 2009 | JPY | 172 | 173 | 172 | 173 | 173 | +1 (+0.58%) | 83,000 |
| 12 May 2009 | JPY | 167 | 172 | 167 | 172 | 172 | +5 (+2.99%) | 76,600 |
| 11 May 2009 | JPY | 163 | 167 | 163 | 167 | 167 | +4 (+2.45%) | 138,000 |
| 8 May 2009 | JPY | 163 | 163 | 163 | 163 | 163 | +8 (+5.16%) | 63,600 |
| 7 May 2009 | JPY | 155 | 155 | 155 | 155 | 155 | +2 (+1.31%) | 58,700 |
| 1 May 2009 | JPY | 155 | 155 | 153 | 153 | 153 | -2 (-1.29%) | 24,700 |
| 30 Apr 2009 | JPY | 155 | 155 | 155 | 155 | 155 | +1 (+0.65%) | 26,400 |
| 28 Apr 2009 | JPY | 155 | 155 | 154 | 154 | 154 | -2 (-1.28%) | 37,500 |
| 27 Apr 2009 | JPY | 155 | 156 | 155 | 156 | 156 | +1 (+0.65%) | 52,800 |
| 24 Apr 2009 | JPY | 155 | 155 | 155 | 155 | 155 | -1 (-0.64%) | 51,900 |
| 23 Apr 2009 | JPY | 153 | 156 | 153 | 156 | 156 | +1 (+0.65%) | 58,800 |
| 22 Apr 2009 | JPY | 154 | 155 | 152 | 155 | 155 | -1 (-0.64%) | 41,300 |
| 21 Apr 2009 | JPY | 156 | 156 | 156 | 156 | 156 | +2 (+1.30%) | 62,300 |
| 20 Apr 2009 | JPY | 152 | 154 | 152 | 154 | 154 | +4 (+2.67%) | 48,300 |
| 17 Apr 2009 | JPY | 149 | 150 | 149 | 150 | 150 | +1 (+0.67%) | 30,200 |
| 16 Apr 2009 | JPY | 147 | 149 | 147 | 149 | 149 | +2 (+1.36%) | 45,800 |
| 15 Apr 2009 | JPY | 153 | 153 | 147 | 147 | 147 | -8 (-5.16%) | 42,200 |
| 14 Apr 2009 | JPY | 157 | 164 | 155 | 155 | 155 | +3 (+1.97%) | 100,600 |
| 13 Apr 2009 | JPY | 153 | 154 | 149 | 152 | 152 | +5 (+3.40%) | 40,200 |
| 10 Apr 2009 | JPY | 147 | 149 | 146 | 147 | 147 | 0.0 (0.0%) | 69,600 |
| 9 Apr 2009 | JPY | 147 | 150 | 146 | 147 | 147 | +1 (+0.68%) | 140,000 |
