| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | JPY | 790 | 800 | 790 | 800 | 800 | +11 (+1.39%) | 53,500 |
| 19 May 2009 | JPY | 785 | 789 | 785 | 789 | 789 | +23 (+3.00%) | 29,400 |
| 18 May 2009 | JPY | 757 | 766 | 757 | 766 | 766 | -25 (-3.16%) | 47,900 |
| 15 May 2009 | JPY | 799 | 799 | 791 | 791 | 791 | -2 (-0.25%) | 56,600 |
| 14 May 2009 | JPY | 800 | 800 | 793 | 793 | 793 | -24 (-2.94%) | 52,800 |
| 13 May 2009 | JPY | 835 | 835 | 817 | 817 | 817 | -18 (-2.16%) | 27,500 |
| 12 May 2009 | JPY | 834 | 835 | 834 | 835 | 835 | +1 (+0.12%) | 33,300 |
| 11 May 2009 | JPY | 822 | 834 | 822 | 834 | 834 | +13 (+1.58%) | 58,400 |
| 8 May 2009 | JPY | 806 | 821 | 806 | 821 | 821 | +12 (+1.48%) | 44,800 |
| 7 May 2009 | JPY | 809 | 809 | 809 | 809 | 809 | -6 (-0.74%) | 44,800 |
| 1 May 2009 | JPY | 816 | 816 | 815 | 815 | 815 | 0.0 (0.0%) | 25,600 |
| 30 Apr 2009 | JPY | 815 | 815 | 815 | 815 | 815 | +33 (+4.22%) | 62,100 |
| 28 Apr 2009 | JPY | 807 | 807 | 782 | 782 | 782 | +2 (+0.26%) | 85,100 |
| 27 Apr 2009 | JPY | 783 | 783 | 780 | 780 | 780 | -2 (-0.26%) | 69,900 |
| 24 Apr 2009 | JPY | 793 | 793 | 782 | 782 | 782 | -2 (-0.26%) | 49,600 |
| 23 Apr 2009 | JPY | 771 | 784 | 771 | 784 | 784 | +6 (+0.77%) | 58,700 |
| 22 Apr 2009 | JPY | 784 | 784 | 778 | 778 | 778 | -11 (-1.39%) | 51,700 |
| 21 Apr 2009 | JPY | 769 | 789 | 769 | 789 | 789 | +10 (+1.28%) | 60,200 |
| 20 Apr 2009 | JPY | 771 | 779 | 771 | 779 | 779 | +28 (+3.73%) | 101,500 |
| 17 Apr 2009 | JPY | 740 | 751 | 740 | 751 | 751 | +12 (+1.62%) | 34,800 |
| 16 Apr 2009 | JPY | 754 | 754 | 739 | 739 | 739 | -15 (-1.99%) | 42,300 |
| 15 Apr 2009 | JPY | 758 | 758 | 754 | 754 | 754 | -9 (-1.18%) | 54,900 |
| 14 Apr 2009 | JPY | 766 | 766 | 763 | 763 | 763 | -28 (-3.54%) | 49,400 |
| 13 Apr 2009 | JPY | 799 | 799 | 791 | 791 | 791 | +12 (+1.54%) | 17,400 |
| 10 Apr 2009 | JPY | 773 | 779 | 773 | 779 | 779 | -10 (-1.27%) | 42,100 |
| 9 Apr 2009 | JPY | 770 | 789 | 770 | 789 | 789 | +23 (+3.00%) | 45,900 |
| 8 Apr 2009 | JPY | 777 | 777 | 766 | 766 | 766 | -22 (-2.79%) | 62,800 |
| 7 Apr 2009 | JPY | 781 | 788 | 781 | 788 | 788 | +6 (+0.77%) | 41,200 |
| 6 Apr 2009 | JPY | 789 | 789 | 782 | 782 | 782 | +3 (+0.39%) | 45,900 |
| 3 Apr 2009 | JPY | 777 | 779 | 777 | 779 | 779 | +5 (+0.65%) | 47,800 |
