| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | JPY | 3,300 | 3,380 | 3,300 | 3,360 | 3,360 | +120 (+3.70%) | 39,100 |
| 19 Jun 2009 | JPY | 3,220 | 3,250 | 3,210 | 3,240 | 3,240 | +20 (+0.62%) | 24,700 |
| 18 Jun 2009 | JPY | 3,200 | 3,230 | 3,180 | 3,220 | 3,220 | -60 (-1.83%) | 43,100 |
| 17 Jun 2009 | JPY | 3,300 | 3,360 | 3,280 | 3,280 | 3,280 | +30 (+0.92%) | 40,700 |
| 16 Jun 2009 | JPY | 3,300 | 3,300 | 3,220 | 3,250 | 3,250 | -40 (-1.22%) | 48,700 |
| 15 Jun 2009 | JPY | 3,260 | 3,290 | 3,250 | 3,290 | 3,290 | +70 (+2.17%) | 17,500 |
| 12 Jun 2009 | JPY | 3,220 | 3,250 | 3,200 | 3,220 | 3,220 | -10 (-0.31%) | 16,100 |
| 11 Jun 2009 | JPY | 3,190 | 3,230 | 3,150 | 3,230 | 3,230 | +50 (+1.57%) | 27,800 |
| 10 Jun 2009 | JPY | 3,176.28 | 3,180 | 3,176.28 | 3,180 | 3,180 | -10 (-0.31%) | 19,000 |
| 9 Jun 2009 | JPY | 3,210 | 3,210 | 3,170 | 3,190 | 3,190 | -30 (-0.93%) | 29,400 |
| 8 Jun 2009 | JPY | 3,230 | 3,240 | 3,200 | 3,220 | 3,220 | 0.0 (0.0%) | 29,500 |
| 5 Jun 2009 | JPY | 3,210 | 3,220 | 3,200 | 3,220 | 3,220 | -10 (-0.31%) | 28,900 |
| 4 Jun 2009 | JPY | 3,240 | 3,260 | 3,230 | 3,230 | 3,230 | -50 (-1.52%) | 38,800 |
| 3 Jun 2009 | JPY | 3,324.1599 | 3,324.1599 | 3,280 | 3,280 | 3,280 | -30 (-0.91%) | 20,900 |
| 2 Jun 2009 | JPY | 3,290 | 3,310 | 3,290 | 3,310 | 3,310 | +40 (+1.22%) | 16,500 |
| 1 Jun 2009 | JPY | 3,280 | 3,330 | 3,270 | 3,270 | 3,270 | +50 (+1.55%) | 27,600 |
| 29 May 2009 | JPY | 3,210 | 3,220 | 3,210 | 3,220 | 3,220 | -20 (-0.62%) | 8,700 |
| 28 May 2009 | JPY | 3,240 | 3,260 | 3,210 | 3,240 | 3,240 | +10 (+0.31%) | 12,800 |
| 27 May 2009 | JPY | 3,230 | 3,260 | 3,210 | 3,230 | 3,230 | +60 (+1.89%) | 20,300 |
| 26 May 2009 | JPY | 3,200 | 3,210 | 3,160 | 3,170 | 3,170 | -30 (-0.94%) | 12,100 |
| 25 May 2009 | JPY | 3,190 | 3,230 | 3,190 | 3,200 | 3,200 | +60 (+1.91%) | 29,000 |
| 22 May 2009 | JPY | 3,110 | 3,140 | 3,110 | 3,140 | 3,140 | +10 (+0.32%) | 11,800 |
| 21 May 2009 | JPY | 3,110 | 3,130 | 3,100 | 3,130 | 3,130 | -20 (-0.63%) | 19,900 |
| 20 May 2009 | JPY | 3,160 | 3,170 | 3,130 | 3,150 | 3,150 | 0.0 (0.0%) | 28,800 |
| 19 May 2009 | JPY | 3,130 | 3,150 | 3,120 | 3,150 | 3,150 | +60 (+1.94%) | 20,400 |
| 18 May 2009 | JPY | 3,090 | 3,120 | 3,080 | 3,090 | 3,090 | -40 (-1.28%) | 27,300 |
| 15 May 2009 | JPY | 3,160 | 3,160 | 3,120 | 3,130 | 3,130 | -30 (-0.95%) | 21,900 |
| 14 May 2009 | JPY | 3,180 | 3,190 | 3,160 | 3,160 | 3,160 | -60 (-1.86%) | 17,300 |
| 13 May 2009 | JPY | 3,200 | 3,220 | 3,200 | 3,220 | 3,220 | +30 (+0.94%) | 18,200 |
| 12 May 2009 | JPY | 3,180 | 3,200 | 3,180 | 3,190 | 3,190 | +30 (+0.95%) | 16,800 |
