| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | JPY | 330 | 331 | 324 | 330 | 330 | +3 (+0.92%) | 168,000 |
| 1 Jul 2009 | JPY | 329 | 333 | 327 | 327 | 327 | -2 (-0.61%) | 207,000 |
| 30 Jun 2009 | JPY | 327 | 330 | 324 | 329 | 329 | +4 (+1.23%) | 204,000 |
| 29 Jun 2009 | JPY | 327 | 337 | 323 | 325 | 325 | -6 (-1.81%) | 233,000 |
| 26 Jun 2009 | JPY | 335 | 335 | 325 | 331 | 331 | +6 (+1.85%) | 216,000 |
| 25 Jun 2009 | JPY | 316 | 329 | 316 | 325 | 325 | +8 (+2.52%) | 252,000 |
| 24 Jun 2009 | JPY | 318 | 319 | 316 | 317 | 317 | -8 (-2.46%) | 377,000 |
| 23 Jun 2009 | JPY | 324 | 325 | 322 | 325 | 325 | -8 (-2.40%) | 209,000 |
| 22 Jun 2009 | JPY | 334 | 338 | 333 | 333 | 333 | +10 (+3.10%) | 237,000 |
| 19 Jun 2009 | JPY | 330 | 330 | 323 | 323 | 323 | -7 (-2.12%) | 265,000 |
| 18 Jun 2009 | JPY | 333 | 334 | 329 | 330 | 330 | -9 (-2.65%) | 195,000 |
| 17 Jun 2009 | JPY | 334 | 341 | 334 | 339 | 339 | +1 (+0.30%) | 268,000 |
| 16 Jun 2009 | JPY | 346 | 347 | 337 | 338 | 338 | -12 (-3.43%) | 381,000 |
| 15 Jun 2009 | JPY | 355 | 360 | 349 | 350 | 350 | +6 (+1.74%) | 1,108,000 |
| 12 Jun 2009 | JPY | 336 | 346 | 336 | 344 | 344 | +12 (+3.61%) | 658,000 |
| 11 Jun 2009 | JPY | 326 | 333 | 324 | 332 | 332 | -2 (-0.60%) | 533,000 |
| 10 Jun 2009 | JPY | 336 | 336 | 334 | 334 | 334 | -1 (-0.30%) | 582,000 |
| 9 Jun 2009 | JPY | 332 | 335 | 332 | 335 | 335 | +11 (+3.40%) | 950,000 |
| 8 Jun 2009 | JPY | 317 | 324 | 317 | 324 | 324 | +11 (+3.51%) | 712,000 |
| 5 Jun 2009 | JPY | 317 | 317 | 313 | 313 | 313 | -5 (-1.57%) | 358,000 |
| 4 Jun 2009 | JPY | 319 | 319 | 318 | 318 | 318 | +1 (+0.32%) | 276,000 |
| 3 Jun 2009 | JPY | 316 | 317 | 316 | 317 | 317 | -1 (-0.31%) | 222,000 |
| 2 Jun 2009 | JPY | 314.8478 | 318 | 314.8478 | 318 | 318 | +4 (+1.27%) | 349,000 |
| 1 Jun 2009 | JPY | 315 | 315 | 314 | 314 | 314 | -5 (-1.57%) | 433,000 |
| 29 May 2009 | JPY | 327 | 327 | 319 | 319 | 319 | -8 (-2.45%) | 261,000 |
| 28 May 2009 | JPY | 333 | 333 | 327 | 327 | 327 | -6 (-1.80%) | 278,000 |
| 27 May 2009 | JPY | 336 | 336 | 333 | 333 | 333 | +3 (+0.91%) | 292,000 |
| 26 May 2009 | JPY | 320 | 330 | 320 | 330 | 330 | +10 (+3.13%) | 202,000 |
| 25 May 2009 | JPY | 322 | 322 | 320 | 320 | 320 | +4 (+1.27%) | 165,000 |
| 22 May 2009 | JPY | 317 | 317 | 316 | 316 | 316 | +3 (+0.96%) | 202,000 |
