| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | JPY | 313 | 313 | 313 | 313 | 313 | -7 (-2.19%) | 297,000 |
| 20 May 2009 | JPY | 315 | 320 | 315 | 320 | 320 | +6 (+1.91%) | 307,000 |
| 19 May 2009 | JPY | 316 | 316 | 314 | 314 | 314 | +1 (+0.32%) | 207,000 |
| 18 May 2009 | JPY | 312 | 313 | 312 | 313 | 313 | -7 (-2.19%) | 198,000 |
| 15 May 2009 | JPY | 318 | 320 | 318 | 320 | 320 | -28 (-8.05%) | 658,000 |
| 14 May 2009 | JPY | 343 | 348 | 343 | 348 | 348 | -1 (-0.29%) | 188,000 |
| 13 May 2009 | JPY | 336 | 349 | 336 | 349 | 349 | +13 (+3.87%) | 260,000 |
| 12 May 2009 | JPY | 348 | 348 | 336 | 336 | 336 | -12 (-3.45%) | 147,000 |
| 11 May 2009 | JPY | 344 | 348 | 344 | 348 | 348 | +4 (+1.16%) | 194,000 |
| 8 May 2009 | JPY | 340 | 344 | 340 | 344 | 344 | +9 (+2.69%) | 190,000 |
| 7 May 2009 | JPY | 318.992 | 335 | 318.992 | 335 | 335 | +15 (+4.69%) | 298,000 |
| 1 May 2009 | JPY | 319 | 320 | 319 | 320 | 320 | +13 (+4.23%) | 386,000 |
| 30 Apr 2009 | JPY | 310 | 310 | 307 | 307 | 307 | +8 (+2.68%) | 228,000 |
| 28 Apr 2009 | JPY | 313 | 313 | 299 | 299 | 299 | -20 (-6.27%) | 310,000 |
| 27 Apr 2009 | JPY | 314 | 319 | 314 | 319 | 319 | +5 (+1.59%) | 318,000 |
| 24 Apr 2009 | JPY | 307.8596 | 314 | 307.8596 | 314 | 314 | +7 (+2.28%) | 264,000 |
| 23 Apr 2009 | JPY | 305 | 307 | 305 | 307 | 307 | +2 (+0.66%) | 167,000 |
| 22 Apr 2009 | JPY | 312 | 312 | 305 | 305 | 305 | -5 (-1.61%) | 114,000 |
| 21 Apr 2009 | JPY | 304 | 310 | 304 | 310 | 310 | -4 (-1.27%) | 128,000 |
| 20 Apr 2009 | JPY | 310 | 314 | 310 | 314 | 314 | +3 (+0.96%) | 213,000 |
| 17 Apr 2009 | JPY | 303 | 311 | 303 | 311 | 311 | +8 (+2.64%) | 120,000 |
| 16 Apr 2009 | JPY | 309 | 309 | 303 | 303 | 303 | -3 (-0.98%) | 144,000 |
| 15 Apr 2009 | JPY | 311 | 311 | 306 | 306 | 306 | -6 (-1.92%) | 110,000 |
| 14 Apr 2009 | JPY | 312 | 312 | 312 | 312 | 312 | 0.0 (0.0%) | 124,000 |
| 13 Apr 2009 | JPY | 310 | 312 | 310 | 312 | 312 | +2 (+0.65%) | 77,000 |
| 10 Apr 2009 | JPY | 312 | 312 | 310 | 310 | 310 | 0.0 (0.0%) | 95,000 |
| 9 Apr 2009 | JPY | 303 | 310 | 303 | 310 | 310 | +12 (+4.03%) | 245,000 |
| 8 Apr 2009 | JPY | 299 | 299 | 298 | 298 | 298 | -10 (-3.25%) | 203,000 |
| 7 Apr 2009 | JPY | 312 | 312 | 308 | 308 | 308 | -4 (-1.28%) | 87,000 |
| 6 Apr 2009 | JPY | 319 | 319 | 312 | 312 | 312 | 0.0 (0.0%) | 259,000 |
