| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | JPY | 522 | 522 | 446 | 446 | 446 | -76 (-14.56%) | 5,124,000 |
| 15 May 2009 | JPY | 512 | 522 | 512 | 522 | 522 | +10 (+1.95%) | 867,000 |
| 14 May 2009 | JPY | 537 | 537 | 512 | 512 | 512 | -25 (-4.66%) | 1,348,300 |
| 13 May 2009 | JPY | 539 | 539 | 537 | 537 | 537 | -1 (-0.19%) | 1,153,500 |
| 12 May 2009 | JPY | 549.7262 | 549.7262 | 538 | 538 | 538 | -10 (-1.82%) | 1,223,300 |
| 11 May 2009 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 1,159,000 |
| 8 May 2009 | JPY | 542 | 548 | 542 | 548 | 548 | +6 (+1.11%) | 1,663,900 |
| 7 May 2009 | JPY | 527 | 542 | 527 | 542 | 542 | +30 (+5.86%) | 1,926,900 |
| 1 May 2009 | JPY | 502 | 512 | 502 | 512 | 512 | +8 (+1.59%) | 957,900 |
| 30 Apr 2009 | JPY | 477 | 504 | 477 | 504 | 504 | +27 (+5.66%) | 1,541,300 |
| 28 Apr 2009 | JPY | 505 | 505 | 477 | 477 | 477 | -28 (-5.54%) | 1,478,200 |
| 27 Apr 2009 | JPY | 511.6149 | 511.6149 | 505 | 505 | 505 | -8 (-1.56%) | 2,292,700 |
| 24 Apr 2009 | JPY | 513 | 513 | 513 | 513 | 513 | +27 (+5.56%) | 3,751,100 |
| 23 Apr 2009 | JPY | 474 | 486 | 474 | 486 | 486 | +13 (+2.75%) | 1,290,400 |
| 22 Apr 2009 | JPY | 480 | 480 | 473 | 473 | 473 | -4 (-0.84%) | 1,285,900 |
| 21 Apr 2009 | JPY | 495 | 495 | 477 | 477 | 477 | -16 (-3.25%) | 1,562,000 |
| 20 Apr 2009 | JPY | 492 | 493 | 492 | 493 | 493 | -1 (-0.20%) | 2,113,400 |
| 17 Apr 2009 | JPY | 469 | 494 | 469 | 494 | 494 | +25 (+5.33%) | 1,163,700 |
| 16 Apr 2009 | JPY | 487 | 487 | 469 | 469 | 469 | -18 (-3.70%) | 2,429,700 |
| 15 Apr 2009 | JPY | 500 | 500 | 487 | 487 | 487 | -13 (-2.60%) | 1,252,000 |
| 14 Apr 2009 | JPY | 499 | 500 | 499 | 500 | 500 | -15 (-2.91%) | 1,288,100 |
| 13 Apr 2009 | JPY | 518 | 518 | 515 | 515 | 515 | +12 (+2.39%) | 1,453,900 |
| 10 Apr 2009 | JPY | 497 | 503 | 497 | 503 | 503 | +15 (+3.07%) | 1,985,500 |
| 9 Apr 2009 | JPY | 471 | 488 | 471 | 488 | 488 | +16 (+3.39%) | 2,000,500 |
| 8 Apr 2009 | JPY | 471 | 472 | 471 | 472 | 472 | -19 (-3.87%) | 1,556,500 |
| 7 Apr 2009 | JPY | 488 | 491 | 488 | 491 | 491 | +3 (+0.61%) | 1,875,200 |
| 6 Apr 2009 | JPY | 486 | 488 | 486 | 488 | 488 | +22 (+4.72%) | 2,307,700 |
| 3 Apr 2009 | JPY | 431 | 466 | 431 | 466 | 466 | +35 (+8.12%) | 3,300,600 |
| 2 Apr 2009 | JPY | 417 | 431 | 417 | 431 | 431 | +14 (+3.36%) | 2,068,900 |
| 1 Apr 2009 | JPY | 394 | 417 | 394 | 417 | 417 | +23 (+5.84%) | 1,720,000 |
