| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | JPY | 887 | 887 | 878 | 879 | 879 | -8 (-0.90%) | 18,100 |
| 1 Jul 2009 | JPY | 894 | 900 | 884 | 887 | 887 | -20 (-2.21%) | 13,000 |
| 30 Jun 2009 | JPY | 884 | 911 | 884 | 907 | 907 | +24 (+2.72%) | 58,900 |
| 29 Jun 2009 | JPY | 886 | 889 | 874 | 883 | 883 | -6 (-0.67%) | 21,200 |
| 26 Jun 2009 | JPY | 876 | 891 | 875 | 889 | 889 | +3 (+0.34%) | 28,600 |
| 25 Jun 2009 | JPY | 897 | 898 | 880 | 886 | 886 | -11 (-1.23%) | 17,200 |
| 24 Jun 2009 | JPY | 865 | 897 | 865 | 897 | 897 | +26 (+2.99%) | 49,700 |
| 23 Jun 2009 | JPY | 855 | 880 | 843 | 871 | 871 | -9 (-1.02%) | 39,500 |
| 22 Jun 2009 | JPY | 837 | 887 | 837 | 880 | 880 | +33 (+3.90%) | 83,000 |
| 19 Jun 2009 | JPY | 821 | 848 | 821 | 847 | 847 | +30 (+3.67%) | 78,200 |
| 18 Jun 2009 | JPY | 782 | 819 | 779 | 817 | 817 | +25 (+3.16%) | 61,000 |
| 17 Jun 2009 | JPY | 755 | 792 | 750 | 792 | 792 | +32 (+4.21%) | 56,200 |
| 16 Jun 2009 | JPY | 800 | 802 | 722 | 760 | 760 | -60 (-7.32%) | 95,000 |
| 15 Jun 2009 | JPY | 831 | 836 | 818 | 820 | 820 | -25 (-2.96%) | 49,200 |
| 12 Jun 2009 | JPY | 849 | 849 | 809 | 845 | 845 | +6 (+0.72%) | 36,700 |
| 11 Jun 2009 | JPY | 845 | 850 | 831 | 839 | 839 | +4 (+0.48%) | 30,600 |
| 10 Jun 2009 | JPY | 830 | 870 | 828 | 835 | 835 | +5 (+0.60%) | 69,900 |
| 9 Jun 2009 | JPY | 831 | 843 | 815 | 830 | 830 | -6 (-0.72%) | 84,600 |
| 8 Jun 2009 | JPY | 872 | 913 | 830 | 836 | 836 | -34 (-3.91%) | 94,200 |
| 5 Jun 2009 | JPY | 801 | 873 | 800 | 870 | 870 | +95 (+12.26%) | 173,400 |
| 4 Jun 2009 | JPY | 691 | 775 | 683 | 775 | 775 | +100 (+14.81%) | 140,700 |
| 3 Jun 2009 | JPY | 685 | 690 | 674 | 675 | 675 | -16 (-2.32%) | 31,200 |
| 2 Jun 2009 | JPY | 715 | 715 | 682 | 691 | 691 | +16 (+2.37%) | 62,500 |
| 1 Jun 2009 | JPY | 651 | 677 | 650 | 675 | 675 | +50 (+8%) | 88,000 |
| 29 May 2009 | JPY | 585 | 640 | 585 | 625 | 625 | +43 (+7.39%) | 72,400 |
| 28 May 2009 | JPY | 540 | 597 | 540 | 582 | 582 | +34 (+6.20%) | 89,600 |
| 27 May 2009 | JPY | 533 | 548 | 526 | 548 | 548 | +17 (+3.20%) | 28,000 |
| 26 May 2009 | JPY | 551 | 551 | 520 | 531 | 531 | -21 (-3.80%) | 36,700 |
| 25 May 2009 | JPY | 560 | 570 | 552 | 552 | 552 | -28 (-4.83%) | 31,100 |
| 22 May 2009 | JPY | 585 | 590 | 568 | 580 | 580 | -10 (-1.69%) | 40,100 |
