| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | JPY | 1,013 | 1,013 | 996 | 997 | 997 | -16 (-1.58%) | 68,400 |
| 30 Jun 2009 | JPY | 1,002 | 1,020 | 1,002 | 1,013 | 1,013 | +5 (+0.50%) | 42,200 |
| 29 Jun 2009 | JPY | 1,020 | 1,020 | 1,003 | 1,008 | 1,008 | +2 (+0.20%) | 43,500 |
| 26 Jun 2009 | JPY | 1,020 | 1,021 | 991 | 1,006 | 1,006 | -12 (-1.18%) | 104,200 |
| 25 Jun 2009 | JPY | 1,009 | 1,024 | 1,000 | 1,018 | 1,018 | +10 (+0.99%) | 64,100 |
| 24 Jun 2009 | JPY | 981 | 1,017 | 981 | 1,008 | 1,008 | +28 (+2.86%) | 72,600 |
| 23 Jun 2009 | JPY | 986 | 992 | 975 | 980 | 980 | -22 (-2.20%) | 60,000 |
| 22 Jun 2009 | JPY | 1,000 | 1,027 | 1,000 | 1,002 | 1,002 | +10 (+1.01%) | 85,800 |
| 19 Jun 2009 | JPY | 996 | 1,003 | 992 | 992 | 992 | -28 (-2.75%) | 90,800 |
| 18 Jun 2009 | JPY | 1,010 | 1,021 | 1,001 | 1,020 | 1,020 | -8 (-0.78%) | 63,100 |
| 17 Jun 2009 | JPY | 1,032 | 1,050 | 1,010 | 1,028 | 1,028 | +60 (+6.20%) | 202,800 |
| 16 Jun 2009 | JPY | 962 | 976 | 962 | 968 | 968 | -44 (-4.35%) | 137,300 |
| 15 Jun 2009 | JPY | 1,021 | 1,021 | 1,003 | 1,012 | 1,012 | -9 (-0.88%) | 56,800 |
| 12 Jun 2009 | JPY | 1,014 | 1,040 | 1,014 | 1,021 | 1,021 | -5 (-0.49%) | 123,900 |
| 11 Jun 2009 | JPY | 1,034 | 1,035 | 1,007 | 1,026 | 1,026 | +23 (+2.29%) | 162,300 |
| 10 Jun 2009 | JPY | 979 | 1,003 | 979 | 1,003 | 1,003 | +28 (+2.87%) | 154,800 |
| 9 Jun 2009 | JPY | 983 | 983 | 975 | 975 | 975 | +2 (+0.21%) | 146,900 |
| 8 Jun 2009 | JPY | 940 | 973 | 940 | 973 | 973 | +42 (+4.51%) | 197,800 |
| 5 Jun 2009 | JPY | 956 | 956 | 931 | 931 | 931 | +28 (+3.10%) | 477,800 |
| 4 Jun 2009 | JPY | 902 | 903 | 902 | 903 | 903 | +100 (+12.45%) | 215,000 |
| 3 Jun 2009 | JPY | 780 | 803 | 780 | 803 | 803 | +15 (+1.90%) | 59,900 |
| 2 Jun 2009 | JPY | 782 | 788 | 782 | 788 | 788 | +7 (+0.90%) | 26,000 |
| 1 Jun 2009 | JPY | 787 | 787 | 781 | 781 | 781 | +7 (+0.90%) | 27,700 |
| 29 May 2009 | JPY | 777 | 777 | 774 | 774 | 774 | -2 (-0.26%) | 32,500 |
| 28 May 2009 | JPY | 788 | 788 | 776 | 776 | 776 | -11 (-1.40%) | 43,700 |
| 27 May 2009 | JPY | 782 | 787 | 782 | 787 | 787 | -9 (-1.13%) | 20,300 |
| 26 May 2009 | JPY | 782 | 796 | 782 | 796 | 796 | +6 (+0.76%) | 20,700 |
| 25 May 2009 | JPY | 792 | 792 | 790 | 790 | 790 | +1 (+0.13%) | 32,900 |
| 22 May 2009 | JPY | 788 | 789 | 788 | 789 | 789 | -2 (-0.25%) | 21,700 |
| 21 May 2009 | JPY | 785 | 791 | 785 | 791 | 791 | -9 (-1.13%) | 28,100 |
