| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | JPY | 757 | 762 | 730 | 762 | 762 | +2 (+0.26%) | 17,100 |
| 23 Jun 2009 | JPY | 747 | 770 | 730 | 760 | 760 | -17 (-2.19%) | 19,900 |
| 22 Jun 2009 | JPY | 740 | 777 | 733 | 777 | 777 | +47 (+6.44%) | 19,600 |
| 19 Jun 2009 | JPY | 719 | 780 | 716 | 730 | 730 | +35 (+5.04%) | 56,300 |
| 18 Jun 2009 | JPY | 662 | 700 | 662 | 695 | 695 | +45 (+6.92%) | 23,700 |
| 17 Jun 2009 | JPY | 637 | 660 | 637 | 650 | 650 | 0.0 (0.0%) | 9,800 |
| 16 Jun 2009 | JPY | 650 | 665 | 648 | 650 | 650 | -23 (-3.42%) | 10,700 |
| 15 Jun 2009 | JPY | 665 | 678 | 658 | 673 | 673 | -2 (-0.30%) | 11,400 |
| 12 Jun 2009 | JPY | 661 | 683 | 654 | 675 | 675 | +18 (+2.74%) | 21,300 |
| 11 Jun 2009 | JPY | 683 | 683 | 650 | 657 | 657 | -8 (-1.20%) | 15,500 |
| 10 Jun 2009 | JPY | 639 | 670 | 639 | 665 | 665 | -4 (-0.60%) | 14,800 |
| 9 Jun 2009 | JPY | 695 | 695 | 640 | 669 | 669 | -23 (-3.32%) | 12,200 |
| 8 Jun 2009 | JPY | 723 | 723 | 678 | 692 | 692 | -27 (-3.76%) | 15,200 |
| 5 Jun 2009 | JPY | 718 | 730 | 695 | 719 | 719 | +1 (+0.14%) | 13,200 |
| 4 Jun 2009 | JPY | 717 | 723 | 700 | 718 | 718 | -15 (-2.05%) | 28,900 |
| 3 Jun 2009 | JPY | 678 | 733 | 663 | 733 | 733 | +56 (+8.27%) | 46,100 |
| 2 Jun 2009 | JPY | 710 | 710 | 640 | 677 | 677 | -13 (-1.88%) | 42,700 |
| 1 Jun 2009 | JPY | 627 | 705 | 627 | 690 | 690 | +73 (+11.83%) | 63,300 |
| 29 May 2009 | JPY | 590 | 620 | 580 | 617 | 617 | +37 (+6.38%) | 57,800 |
| 28 May 2009 | JPY | 530 | 580 | 529 | 580 | 580 | +30 (+5.45%) | 14,700 |
| 27 May 2009 | JPY | 562 | 570 | 537 | 550 | 550 | -22 (-3.85%) | 19,900 |
| 26 May 2009 | JPY | 604 | 604 | 562 | 572 | 572 | +58 (+11.28%) | 57,800 |
| 25 May 2009 | JPY | 454 | 514 | 449 | 514 | 514 | +80 (+18.43%) | 66,500 |
| 22 May 2009 | JPY | 423 | 438 | 420 | 434 | 434 | +11 (+2.60%) | 30,200 |
| 21 May 2009 | JPY | 424 | 424 | 415 | 423 | 423 | 0.0 (0.0%) | 10,700 |
| 20 May 2009 | JPY | 419 | 423 | 411 | 423 | 423 | +14 (+3.42%) | 8,300 |
| 19 May 2009 | JPY | 426 | 430 | 408 | 409 | 409 | -10 (-2.39%) | 9,300 |
| 18 May 2009 | JPY | 408 | 424 | 400 | 419 | 419 | +16 (+3.97%) | 17,300 |
| 15 May 2009 | JPY | 391 | 403 | 385 | 403 | 403 | +12 (+3.07%) | 11,000 |
| 14 May 2009 | JPY | 389 | 391 | 384 | 391 | 391 | +7 (+1.82%) | 17,900 |
