| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | JPY | 388 | 388 | 377 | 384 | 384 | +1 (+0.26%) | 7,000 |
| 12 May 2009 | JPY | 372 | 391 | 372 | 383 | 383 | +13 (+3.51%) | 4,900 |
| 11 May 2009 | JPY | 365 | 370 | 365 | 370 | 370 | +5 (+1.37%) | 6,500 |
| 8 May 2009 | JPY | 359 | 365 | 359 | 365 | 365 | +1 (+0.27%) | 3,500 |
| 7 May 2009 | JPY | 370 | 371 | 353 | 364 | 364 | +4 (+1.11%) | 6,400 |
| 1 May 2009 | JPY | 360 | 365 | 355 | 360 | 360 | -4 (-1.10%) | 2,500 |
| 30 Apr 2009 | JPY | 360 | 365 | 360 | 364 | 364 | +7 (+1.96%) | 3,200 |
| 28 Apr 2009 | JPY | 361 | 364 | 352 | 357 | 357 | -4 (-1.11%) | 3,300 |
| 27 Apr 2009 | JPY | 365 | 365 | 360 | 361 | 361 | +2 (+0.56%) | 2,900 |
| 24 Apr 2009 | JPY | 374 | 378 | 359 | 359 | 359 | -5 (-1.37%) | 6,900 |
| 23 Apr 2009 | JPY | 369 | 371 | 364 | 364 | 364 | 0.0 (0.0%) | 5,300 |
| 22 Apr 2009 | JPY | 361 | 364 | 360 | 364 | 364 | +9 (+2.54%) | 1,500 |
| 21 Apr 2009 | JPY | 355 | 355 | 354 | 355 | 355 | -5 (-1.39%) | 3,900 |
| 20 Apr 2009 | JPY | 376 | 376 | 360 | 360 | 360 | -15 (-4%) | 3,000 |
| 17 Apr 2009 | JPY | 377 | 377 | 371 | 375 | 375 | +8 (+2.18%) | 3,300 |
| 16 Apr 2009 | JPY | 363 | 374 | 363 | 367 | 367 | +4 (+1.10%) | 5,400 |
| 15 Apr 2009 | JPY | 373 | 373 | 363 | 363 | 363 | -9 (-2.42%) | 600 |
| 14 Apr 2009 | JPY | 373 | 373 | 364 | 372 | 372 | +9 (+2.48%) | 7,100 |
| 13 Apr 2009 | JPY | 361 | 363 | 356 | 363 | 363 | +11 (+3.13%) | 4,100 |
| 10 Apr 2009 | JPY | 351 | 365 | 351 | 352 | 352 | +1 (+0.28%) | 8,900 |
| 9 Apr 2009 | JPY | 340 | 355 | 340 | 351 | 351 | +11 (+3.24%) | 10,900 |
| 8 Apr 2009 | JPY | 340 | 340 | 340 | 340 | 340 | -5 (-1.45%) | 1,500 |
| 7 Apr 2009 | JPY | 340 | 345 | 340 | 345 | 345 | 0.0 (0.0%) | 5,100 |
| 6 Apr 2009 | JPY | 336 | 345 | 335 | 345 | 345 | +10 (+2.99%) | 2,900 |
| 3 Apr 2009 | JPY | 342 | 350 | 330 | 335 | 335 | -3 (-0.89%) | 5,100 |
| 2 Apr 2009 | JPY | 339 | 340 | 329 | 338 | 338 | +4 (+1.20%) | 12,100 |
| 1 Apr 2009 | JPY | 331 | 334 | 330 | 334 | 334 | +4 (+1.21%) | 5,200 |
| 31 Mar 2009 | JPY | 340 | 340 | 325 | 330 | 330 | -6 (-1.79%) | 16,200 |
| 30 Mar 2009 | JPY | 335 | 340 | 335 | 336 | 336 | +1 (+0.30%) | 10,100 |
| 27 Mar 2009 | JPY | 331 | 345 | 330 | 335 | 335 | +9 (+2.76%) | 15,600 |
