| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 789.5 | 797 | 786 | 790 | 790 | -21.5 (-2.65%) | 603,800 |
| 22 Jun 2009 | JPY | 806.5 | 815 | 805 | 811.5 | 811.5 | +25.5 (+3.24%) | 483,200 |
| 19 Jun 2009 | JPY | 788.5 | 790 | 779.5 | 786 | 786 | -22.5 (-2.78%) | 586,200 |
| 18 Jun 2009 | JPY | 801 | 809 | 799 | 808.5 | 808.5 | -8 (-0.98%) | 266,800 |
| 17 Jun 2009 | JPY | 800.5 | 819.5 | 800.5 | 816.5 | 816.5 | +2.5 (+0.31%) | 397,200 |
| 16 Jun 2009 | JPY | 817.5 | 825.5 | 812.5 | 814 | 814 | -19 (-2.28%) | 441,200 |
| 15 Jun 2009 | JPY | 831 | 834.5 | 826 | 833 | 833 | -1 (-0.12%) | 415,800 |
| 12 Jun 2009 | JPY | 834.5 | 840 | 829 | 834 | 834 | +40.5 (+5.10%) | 1,145,800 |
| 11 Jun 2009 | JPY | 781 | 796.5 | 781 | 793.5 | 793.5 | -1.5 (-0.19%) | 602,000 |
| 10 Jun 2009 | JPY | 794.865 | 795 | 794.865 | 795 | 795 | +3.5 (+0.44%) | 345,000 |
| 9 Jun 2009 | JPY | 793.275 | 793.275 | 791.5 | 791.5 | 791.5 | -12 (-1.49%) | 352,800 |
| 8 Jun 2009 | JPY | 801.5 | 803.5 | 801.5 | 803.5 | 803.5 | +23 (+2.95%) | 481,600 |
| 5 Jun 2009 | JPY | 787.9036 | 787.9036 | 780.5 | 780.5 | 780.5 | -5 (-0.64%) | 453,200 |
| 4 Jun 2009 | JPY | 786.5 | 786.5 | 785.5 | 785.5 | 785.5 | -1 (-0.13%) | 404,800 |
| 3 Jun 2009 | JPY | 785.5 | 786.5 | 785.5 | 786.5 | 786.5 | +12 (+1.55%) | 407,800 |
| 2 Jun 2009 | JPY | 759.0439 | 774.5 | 759.0439 | 774.5 | 774.5 | +17.5 (+2.31%) | 581,800 |
| 1 Jun 2009 | JPY | 757.925 | 757.925 | 757 | 757 | 757 | -6.5 (-0.85%) | 514,000 |
| 29 May 2009 | JPY | 777.045 | 777.045 | 763.5 | 763.5 | 763.5 | -15.5 (-1.99%) | 753,200 |
| 28 May 2009 | JPY | 756.49 | 779 | 756.49 | 779 | 779 | +23 (+3.04%) | 653,400 |
| 27 May 2009 | JPY | 754.5 | 756 | 754.5 | 756 | 756 | -9 (-1.18%) | 538,000 |
| 26 May 2009 | JPY | 756 | 765 | 756 | 765 | 765 | +9 (+1.19%) | 692,600 |
| 25 May 2009 | JPY | 707.725 | 756 | 707.725 | 756 | 756 | +46.5 (+6.55%) | 1,210,000 |
| 22 May 2009 | JPY | 712.57 | 712.57 | 709.5 | 709.5 | 709.5 | +15.5 (+2.23%) | 660,200 |
| 21 May 2009 | JPY | 703.49 | 703.49 | 694 | 694 | 694 | -11.5 (-1.63%) | 353,400 |
| 20 May 2009 | JPY | 696.67 | 705.5 | 696.67 | 705.5 | 705.5 | +7 (+1.00%) | 805,000 |
| 19 May 2009 | JPY | 694 | 698.5 | 694 | 698.5 | 698.5 | +6 (+0.87%) | 866,600 |
| 18 May 2009 | JPY | 690.55 | 692.5 | 690.55 | 692.5 | 692.5 | +0.5 (+0.07%) | 794,200 |
| 15 May 2009 | JPY | 677.315 | 692 | 677.315 | 692 | 692 | +37.5 (+5.73%) | 1,176,000 |
| 14 May 2009 | JPY | 659.5 | 659.5 | 654.5 | 654.5 | 654.5 | +0.5 (+0.08%) | 588,600 |
| 13 May 2009 | JPY | 648.69 | 654 | 648.69 | 654 | 654 | +7 (+1.08%) | 1,609,400 |
