| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 564 | 564 | 558 | 558 | 558 | +1 (+0.18%) | 400 |
| 25 May 2009 | JPY | 557 | 557 | 557 | 557 | 557 | +1 (+0.18%) | 300 |
| 22 May 2009 | JPY | 554 | 556 | 554 | 556 | 556 | +8 (+1.46%) | 300 |
| 21 May 2009 | JPY | 558 | 558 | 548 | 548 | 548 | -7 (-1.26%) | 500 |
| 20 May 2009 | JPY | 553 | 555 | 553 | 555 | 555 | +1 (+0.18%) | 1,200 |
| 19 May 2009 | JPY | 554 | 554 | 554 | 554 | 554 | +10 (+1.84%) | 600 |
| 18 May 2009 | JPY | 550 | 550 | 544 | 544 | 544 | -5 (-0.91%) | 100 |
| 15 May 2009 | JPY | 548 | 549 | 548 | 549 | 549 | +6 (+1.10%) | 3,100 |
| 14 May 2009 | JPY | 545 | 545 | 543 | 543 | 543 | -3 (-0.55%) | 1,000 |
| 13 May 2009 | JPY | 541 | 546 | 541 | 546 | 546 | +11 (+2.06%) | 200 |
| 12 May 2009 | JPY | 538 | 538 | 535 | 535 | 535 | -8 (-1.47%) | 200 |
| 11 May 2009 | JPY | 540 | 543 | 540 | 543 | 543 | -1 (-0.18%) | 800 |
| 8 May 2009 | JPY | 541 | 544 | 541 | 544 | 544 | +6 (+1.12%) | 3,400 |
| 7 May 2009 | JPY | 538 | 538 | 538 | 538 | 538 | +8 (+1.51%) | 300 |
| 1 May 2009 | JPY | 534 | 534 | 530 | 530 | 530 | -2 (-0.38%) | 700 |
| 30 Apr 2009 | JPY | 531 | 532 | 531 | 532 | 532 | -3 (-0.56%) | 1,200 |
| 28 Apr 2009 | JPY | 539 | 539 | 535 | 535 | 535 | -6 (-1.11%) | 600 |
| 27 Apr 2009 | JPY | 541 | 541 | 541 | 541 | 541 | -1 (-0.18%) | 700 |
| 24 Apr 2009 | JPY | 542 | 542 | 542 | 542 | 542 | +15 (+2.85%) | 1,800 |
| 23 Apr 2009 | JPY | 524 | 527 | 524 | 527 | 527 | -5 (-0.94%) | 500 |
| 22 Apr 2009 | JPY | 525 | 532 | 525 | 532 | 532 | +8 (+1.53%) | 100 |
| 21 Apr 2009 | JPY | 523 | 524 | 523 | 524 | 524 | 0.0 (0.0%) | 800 |
| 20 Apr 2009 | JPY | 540 | 540 | 524 | 524 | 524 | +2 (+0.38%) | 28,500 |
| 17 Apr 2009 | JPY | 528 | 528 | 522 | 522 | 522 | -7 (-1.32%) | 2,000 |
| 16 Apr 2009 | JPY | 526 | 529 | 526 | 529 | 529 | +4 (+0.76%) | 800 |
| 15 Apr 2009 | JPY | 520 | 525 | 520 | 525 | 525 | +10 (+1.94%) | 200 |
| 14 Apr 2009 | JPY | 540 | 540 | 515 | 515 | 515 | -20 (-3.74%) | 4,800 |
| 13 Apr 2009 | JPY | 533 | 535 | 533 | 535 | 535 | +13 (+2.49%) | 1,000 |
| 10 Apr 2009 | JPY | 522 | 522 | 522 | 522 | 522 | -11 (-2.06%) | 400 |
| 9 Apr 2009 | JPY | 526 | 533 | 526 | 533 | 533 | +4 (+0.76%) | 400 |
