| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | JPY | 799 | 840 | 790 | 830 | 830 | +40 (+5.06%) | 21,600 |
| 2 Jun 2009 | JPY | 785 | 790 | 780 | 790 | 790 | +20 (+2.60%) | 2,000 |
| 1 Jun 2009 | JPY | 775 | 785 | 770 | 770 | 770 | +4 (+0.52%) | 3,400 |
| 29 May 2009 | JPY | 766.5 | 775 | 761.5 | 766 | 766 | -1 (-0.13%) | 16,400 |
| 28 May 2009 | JPY | 775 | 775 | 767 | 767 | 767 | -8 (-1.03%) | 3,400 |
| 27 May 2009 | JPY | 755.5 | 800 | 755.5 | 775 | 775 | +20 (+2.65%) | 17,000 |
| 26 May 2009 | JPY | 757.5 | 765.5 | 755 | 755 | 755 | -0.5 (-0.07%) | 6,200 |
| 25 May 2009 | JPY | 765 | 765 | 752 | 755.5 | 755.5 | -2 (-0.26%) | 11,200 |
| 22 May 2009 | JPY | 750 | 760 | 748 | 757.5 | 757.5 | +7.5 (+1%) | 4,400 |
| 21 May 2009 | JPY | 749.5 | 750 | 748 | 750 | 750 | +1 (+0.13%) | 1,000 |
| 20 May 2009 | JPY | 748 | 750 | 748 | 749 | 749 | -2.5 (-0.33%) | 3,000 |
| 19 May 2009 | JPY | 764.5 | 764.5 | 751.5 | 751.5 | 751.5 | -6 (-0.79%) | 6,800 |
| 18 May 2009 | JPY | 764.5 | 764.5 | 757.5 | 757.5 | 757.5 | +2.5 (+0.33%) | 400 |
| 15 May 2009 | JPY | 762.5 | 765 | 747 | 755 | 755 | -7.5 (-0.98%) | 4,000 |
| 14 May 2009 | JPY | 760 | 762.5 | 760 | 762.5 | 762.5 | +2.5 (+0.33%) | 800 |
| 13 May 2009 | JPY | 768.5 | 768.5 | 750 | 760 | 760 | +16.5 (+2.22%) | 3,600 |
| 12 May 2009 | JPY | 750 | 775 | 743.5 | 743.5 | 743.5 | -7 (-0.93%) | 3,800 |
| 11 May 2009 | JPY | 754 | 760 | 750 | 750.5 | 750.5 | -9.5 (-1.25%) | 5,800 |
| 8 May 2009 | JPY | 759.5 | 760 | 755.5 | 760 | 760 | 0.0 (0.0%) | 1,600 |
| 7 May 2009 | JPY | 760 | 760 | 750 | 760 | 760 | +10 (+1.33%) | 2,600 |
| 1 May 2009 | JPY | 750 | 750 | 734.5 | 750 | 750 | +1.5 (+0.20%) | 1,400 |
| 30 Apr 2009 | JPY | 750 | 755 | 745 | 748.5 | 748.5 | -9 (-1.19%) | 2,200 |
| 28 Apr 2009 | JPY | 762.5 | 762.5 | 757.5 | 757.5 | 757.5 | -6.5 (-0.85%) | 1,600 |
| 27 Apr 2009 | JPY | 796 | 796 | 744.5 | 764 | 764 | +33 (+4.51%) | 10,800 |
| 24 Apr 2009 | JPY | 755 | 755 | 730.5 | 731 | 731 | -19 (-2.53%) | 4,200 |
| 23 Apr 2009 | JPY | 740 | 750 | 739 | 750 | 750 | 0.0 (0.0%) | 4,200 |
| 22 Apr 2009 | JPY | 765 | 775 | 750 | 750 | 750 | -2.5 (-0.33%) | 3,600 |
| 21 Apr 2009 | JPY | 765 | 765 | 752.5 | 752.5 | 752.5 | -10 (-1.31%) | 2,400 |
| 20 Apr 2009 | JPY | 751 | 770 | 751 | 762.5 | 762.5 | +12.5 (+1.67%) | 1,400 |
| 17 Apr 2009 | JPY | 800 | 810 | 750 | 750 | 750 | 0.0 (0.0%) | 6,800 |
