| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | JPY | 558 | 598 | 558 | 590 | 590 | +35 (+6.31%) | 98,300 |
| 20 May 2009 | JPY | 530 | 557 | 506 | 555 | 555 | +17 (+3.16%) | 145,300 |
| 19 May 2009 | JPY | 538 | 538 | 538 | 538 | 538 | +80 (+17.47%) | 134,900 |
| 18 May 2009 | JPY | 458 | 458 | 458 | 458 | 458 | +80 (+21.16%) | 25,400 |
| 15 May 2009 | JPY | 375 | 388 | 375 | 378 | 378 | +8 (+2.16%) | 16,200 |
| 14 May 2009 | JPY | 390 | 390 | 352 | 370 | 370 | -20 (-5.13%) | 23,300 |
| 13 May 2009 | JPY | 400 | 403 | 385 | 390 | 390 | +8 (+2.09%) | 20,300 |
| 12 May 2009 | JPY | 366 | 400 | 363 | 382 | 382 | +18 (+4.95%) | 54,900 |
| 11 May 2009 | JPY | 348 | 364 | 346 | 364 | 364 | +25 (+7.37%) | 40,400 |
| 8 May 2009 | JPY | 325 | 340 | 320 | 339 | 339 | +19 (+5.94%) | 26,600 |
| 7 May 2009 | JPY | 333 | 334 | 320 | 320 | 320 | +2 (+0.63%) | 17,100 |
| 1 May 2009 | JPY | 316 | 318 | 316 | 318 | 318 | +2 (+0.63%) | 3,700 |
| 30 Apr 2009 | JPY | 315 | 318 | 310 | 316 | 316 | +9 (+2.93%) | 9,000 |
| 28 Apr 2009 | JPY | 322 | 325 | 307 | 307 | 307 | -17 (-5.25%) | 31,100 |
| 27 Apr 2009 | JPY | 316 | 325 | 316 | 324 | 324 | +10 (+3.18%) | 25,200 |
| 24 Apr 2009 | JPY | 317 | 320 | 310 | 314 | 314 | +2 (+0.64%) | 23,200 |
| 23 Apr 2009 | JPY | 313 | 313 | 309 | 312 | 312 | -1 (-0.32%) | 14,700 |
| 22 Apr 2009 | JPY | 316 | 316 | 313 | 313 | 313 | -3 (-0.95%) | 18,500 |
| 21 Apr 2009 | JPY | 318 | 318 | 313 | 316 | 316 | -1 (-0.32%) | 14,200 |
| 20 Apr 2009 | JPY | 324 | 324 | 313 | 317 | 317 | +2 (+0.63%) | 18,500 |
| 17 Apr 2009 | JPY | 318 | 318 | 310 | 315 | 315 | +2 (+0.64%) | 17,400 |
| 16 Apr 2009 | JPY | 313 | 317 | 310 | 313 | 313 | -2 (-0.63%) | 13,800 |
| 15 Apr 2009 | JPY | 317 | 317 | 306 | 315 | 315 | -2 (-0.63%) | 18,500 |
| 14 Apr 2009 | JPY | 321 | 322 | 313 | 317 | 317 | -2 (-0.63%) | 19,600 |
| 13 Apr 2009 | JPY | 319 | 322 | 314 | 319 | 319 | 0.0 (0.0%) | 25,500 |
| 10 Apr 2009 | JPY | 326 | 326 | 317 | 319 | 319 | -2 (-0.62%) | 21,000 |
| 9 Apr 2009 | JPY | 314 | 321 | 314 | 321 | 321 | +11 (+3.55%) | 17,900 |
| 8 Apr 2009 | JPY | 310 | 314 | 310 | 310 | 310 | 0.0 (0.0%) | 8,600 |
| 7 Apr 2009 | JPY | 311 | 313 | 304 | 310 | 310 | 0.0 (0.0%) | 46,000 |
| 6 Apr 2009 | JPY | 316 | 316 | 305 | 310 | 310 | -2 (-0.64%) | 27,400 |
