| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | JPY | 1,060 | 1,079 | 1,060 | 1,079 | 1,079 | -18 (-1.64%) | 1,061,800 |
| 20 May 2009 | JPY | 1,097 | 1,097 | 1,097 | 1,097 | 1,097 | -3 (-0.27%) | 781,500 |
| 19 May 2009 | JPY | 1,091 | 1,100 | 1,091 | 1,100 | 1,100 | +43 (+4.07%) | 662,000 |
| 18 May 2009 | JPY | 1,045 | 1,057 | 1,045 | 1,057 | 1,057 | -44 (-4.00%) | 837,800 |
| 15 May 2009 | JPY | 1,028 | 1,101 | 1,028 | 1,101 | 1,101 | +76 (+7.41%) | 1,379,200 |
| 14 May 2009 | JPY | 1,020 | 1,025 | 1,020 | 1,025 | 1,025 | -45 (-4.21%) | 2,262,200 |
| 13 May 2009 | JPY | 1,089 | 1,089 | 1,070 | 1,070 | 1,070 | -20 (-1.83%) | 1,179,900 |
| 12 May 2009 | JPY | 1,081 | 1,090 | 1,081 | 1,090 | 1,090 | +9 (+0.83%) | 1,084,200 |
| 11 May 2009 | JPY | 1,138 | 1,138 | 1,081 | 1,081 | 1,081 | -56 (-4.93%) | 1,433,100 |
| 8 May 2009 | JPY | 1,169 | 1,169 | 1,137 | 1,137 | 1,137 | -32 (-2.74%) | 1,358,300 |
| 7 May 2009 | JPY | 1,185 | 1,185 | 1,169 | 1,169 | 1,169 | +104 (+9.77%) | 4,480,700 |
| 1 May 2009 | JPY | 1,066 | 1,066 | 1,065 | 1,065 | 1,065 | +100 (+10.36%) | 1,934,200 |
| 30 Apr 2009 | JPY | 963 | 965 | 963 | 965 | 965 | +100 (+11.56%) | 695,900 |
| 28 Apr 2009 | JPY | 887 | 887 | 865 | 865 | 865 | -50 (-5.46%) | 1,381,200 |
| 27 Apr 2009 | JPY | 943.5407 | 943.5407 | 915 | 915 | 915 | -26 (-2.76%) | 920,500 |
| 24 Apr 2009 | JPY | 960.6824 | 960.6824 | 941 | 941 | 941 | -17 (-1.77%) | 943,200 |
| 23 Apr 2009 | JPY | 950 | 958 | 950 | 958 | 958 | -17 (-1.74%) | 979,700 |
| 22 Apr 2009 | JPY | 985.88 | 985.88 | 975 | 975 | 975 | -5 (-0.51%) | 1,321,900 |
| 21 Apr 2009 | JPY | 955.8065 | 980 | 955.8065 | 980 | 980 | -18 (-1.80%) | 1,131,100 |
| 20 Apr 2009 | JPY | 989 | 998 | 989 | 998 | 998 | +31 (+3.21%) | 2,187,200 |
| 17 Apr 2009 | JPY | 907 | 967 | 907 | 967 | 967 | +61 (+6.73%) | 2,603,000 |
| 16 Apr 2009 | JPY | 900 | 906 | 900 | 906 | 906 | +6 (+0.67%) | 1,984,900 |
| 15 Apr 2009 | JPY | 970 | 970 | 900 | 900 | 900 | -70 (-7.22%) | 2,528,900 |
| 14 Apr 2009 | JPY | 962 | 970 | 962 | 970 | 970 | -16 (-1.62%) | 888,200 |
| 13 Apr 2009 | JPY | 1,004 | 1,004 | 986 | 986 | 986 | -6 (-0.60%) | 638,500 |
| 10 Apr 2009 | JPY | 986 | 992 | 986 | 992 | 992 | -17 (-1.68%) | 717,200 |
| 9 Apr 2009 | JPY | 969 | 1,009 | 969 | 1,009 | 1,009 | +54 (+5.65%) | 882,400 |
| 8 Apr 2009 | JPY | 965 | 965 | 955 | 955 | 955 | -18 (-1.85%) | 1,252,400 |
| 7 Apr 2009 | JPY | 962 | 973 | 962 | 973 | 973 | +10 (+1.04%) | 1,026,100 |
| 6 Apr 2009 | JPY | 1,005 | 1,005 | 963 | 963 | 963 | -19 (-1.93%) | 1,469,700 |
