| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | JPY | 1,020 | 1,035 | 1,020 | 1,035 | 1,035 | -5 (-0.48%) | 105,000 |
| 20 May 2009 | JPY | 1,005 | 1,040 | 1,005 | 1,040 | 1,040 | +35 (+3.48%) | 103,800 |
| 19 May 2009 | JPY | 1,020 | 1,020 | 1,005 | 1,005 | 1,005 | -5 (-0.50%) | 102,400 |
| 18 May 2009 | JPY | 1,015 | 1,015 | 1,010 | 1,010 | 1,010 | -65 (-6.05%) | 112,800 |
| 15 May 2009 | JPY | 1,055 | 1,075 | 1,055 | 1,075 | 1,075 | -10 (-0.92%) | 147,000 |
| 14 May 2009 | JPY | 1,057.0044 | 1,085 | 1,057.0044 | 1,085 | 1,085 | +10 (+0.93%) | 140,800 |
| 13 May 2009 | JPY | 1,110 | 1,110 | 1,075 | 1,075 | 1,075 | -35 (-3.15%) | 110,600 |
| 12 May 2009 | JPY | 1,135 | 1,135 | 1,110 | 1,110 | 1,110 | -25 (-2.20%) | 68,800 |
| 11 May 2009 | JPY | 1,190 | 1,190 | 1,135 | 1,135 | 1,135 | -55 (-4.62%) | 98,800 |
| 8 May 2009 | JPY | 1,175 | 1,190 | 1,175 | 1,190 | 1,190 | +15 (+1.28%) | 68,800 |
| 7 May 2009 | JPY | 1,195 | 1,195 | 1,175 | 1,175 | 1,175 | +55 (+4.91%) | 113,000 |
| 1 May 2009 | JPY | 1,095 | 1,120 | 1,095 | 1,120 | 1,120 | +10 (+0.90%) | 55,600 |
| 30 Apr 2009 | JPY | 1,140 | 1,140 | 1,110 | 1,110 | 1,110 | +25 (+2.30%) | 71,200 |
| 28 Apr 2009 | JPY | 1,155 | 1,155 | 1,085 | 1,085 | 1,085 | -80 (-6.87%) | 112,600 |
| 27 Apr 2009 | JPY | 1,180 | 1,185 | 1,165 | 1,165 | 1,165 | -50 (-4.12%) | 228,400 |
| 24 Apr 2009 | JPY | 1,225 | 1,225 | 1,215 | 1,215 | 1,215 | +75 (+6.58%) | 277,400 |
| 23 Apr 2009 | JPY | 1,085 | 1,140 | 1,085 | 1,140 | 1,140 | +65 (+6.05%) | 159,600 |
| 22 Apr 2009 | JPY | 1,085 | 1,085 | 1,075 | 1,075 | 1,075 | -5 (-0.46%) | 165,600 |
| 21 Apr 2009 | JPY | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | +10 (+0.93%) | 87,200 |
| 20 Apr 2009 | JPY | 1,075 | 1,075 | 1,070 | 1,070 | 1,070 | -60 (-5.31%) | 190,800 |
| 17 Apr 2009 | JPY | 1,055 | 1,130 | 1,055 | 1,130 | 1,130 | +75 (+7.11%) | 92,200 |
| 16 Apr 2009 | JPY | 1,130 | 1,130 | 1,055 | 1,055 | 1,055 | -75 (-6.64%) | 71,800 |
| 15 Apr 2009 | JPY | 1,140 | 1,140 | 1,130 | 1,130 | 1,130 | -20 (-1.74%) | 80,800 |
| 14 Apr 2009 | JPY | 1,145 | 1,150 | 1,145 | 1,150 | 1,150 | -75 (-6.12%) | 87,200 |
| 13 Apr 2009 | JPY | 1,265 | 1,265 | 1,225 | 1,225 | 1,225 | +25 (+2.08%) | 141,800 |
| 10 Apr 2009 | JPY | 1,195 | 1,200 | 1,195 | 1,200 | 1,200 | -15 (-1.23%) | 255,000 |
| 9 Apr 2009 | JPY | 1,080 | 1,220 | 1,070 | 1,215 | 1,215 | +220 (+22.11%) | 275,000 |
| 8 Apr 2009 | JPY | 1,005 | 1,020 | 990 | 995 | 995 | +15 (+1.53%) | 111,600 |
| 7 Apr 2009 | JPY | 955 | 980 | 955 | 980 | 980 | +25 (+2.62%) | 186,800 |
| 6 Apr 2009 | JPY | 955 | 955 | 955 | 955 | 955 | +35 (+3.80%) | 147,200 |
