| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | JPY | 930 | 935 | 930 | 935 | 935 | -5 (-0.53%) | 800 |
| 30 Jun 2009 | JPY | 930 | 940 | 912.5 | 940 | 940 | +10 (+1.08%) | 7,000 |
| 29 Jun 2009 | JPY | 925.5 | 939.5 | 917.5 | 930 | 930 | +10 (+1.09%) | 3,400 |
| 26 Jun 2009 | JPY | 907.5 | 920 | 907.5 | 920 | 920 | +12.5 (+1.38%) | 1,400 |
| 25 Jun 2009 | JPY | 925 | 925 | 900 | 907.5 | 907.5 | -17.5 (-1.89%) | 4,200 |
| 24 Jun 2009 | JPY | 925 | 925 | 924.5 | 925 | 925 | +10 (+1.09%) | 800 |
| 23 Jun 2009 | JPY | 925.5 | 925.5 | 915 | 915 | 915 | -10.5 (-1.13%) | 1,200 |
| 22 Jun 2009 | JPY | 926.5 | 930 | 925.5 | 925.5 | 925.5 | -24.5 (-2.58%) | 3,000 |
| 19 Jun 2009 | JPY | 918 | 965 | 918 | 950 | 950 | -5 (-0.52%) | 4,400 |
| 18 Jun 2009 | JPY | 921.5 | 960 | 921.5 | 955 | 955 | +34 (+3.69%) | 2,600 |
| 17 Jun 2009 | JPY | 940 | 940 | 905 | 921 | 921 | +11 (+1.21%) | 3,000 |
| 16 Jun 2009 | JPY | 920 | 921.5 | 910 | 910 | 910 | -40 (-4.21%) | 3,800 |
| 15 Jun 2009 | JPY | 950 | 970 | 950 | 950 | 950 | +5 (+0.53%) | 2,200 |
| 12 Jun 2009 | JPY | 927 | 945 | 925 | 945 | 945 | +15 (+1.61%) | 1,600 |
| 11 Jun 2009 | JPY | 955 | 955 | 930 | 930 | 930 | -15 (-1.59%) | 800 |
| 10 Jun 2009 | JPY | 975 | 975 | 945 | 945 | 945 | -20 (-2.07%) | 2,200 |
| 9 Jun 2009 | JPY | 975 | 975 | 957.5 | 965 | 965 | +15 (+1.58%) | 2,600 |
| 8 Jun 2009 | JPY | 975 | 980 | 950 | 950 | 950 | -25 (-2.56%) | 2,200 |
| 5 Jun 2009 | JPY | 975 | 980 | 970 | 975 | 975 | +30 (+3.17%) | 6,200 |
| 4 Jun 2009 | JPY | 922.5 | 945 | 920 | 945 | 945 | +32.5 (+3.56%) | 2,600 |
| 3 Jun 2009 | JPY | 915 | 917.5 | 910 | 912.5 | 912.5 | +17.5 (+1.96%) | 4,600 |
| 2 Jun 2009 | JPY | 896 | 920 | 895 | 895 | 895 | 0.0 (0.0%) | 2,800 |
| 1 Jun 2009 | JPY | 884.5 | 895 | 860 | 895 | 895 | +10.5 (+1.19%) | 4,200 |
| 29 May 2009 | JPY | 833 | 884.5 | 833 | 884.5 | 884.5 | +54 (+6.50%) | 2,800 |
| 28 May 2009 | JPY | 845 | 845 | 830.5 | 830.5 | 830.5 | -14.5 (-1.72%) | 1,400 |
| 27 May 2009 | JPY | 810 | 845 | 809.5 | 845 | 845 | +35.5 (+4.39%) | 8,000 |
| 26 May 2009 | JPY | 809.5 | 809.5 | 800 | 809.5 | 809.5 | +11 (+1.38%) | 1,400 |
| 25 May 2009 | JPY | 796.5 | 810 | 796.5 | 798.5 | 798.5 | +22 (+2.83%) | 4,600 |
| 22 May 2009 | JPY | 804.5 | 804.5 | 776.5 | 776.5 | 776.5 | -28.5 (-3.54%) | 2,200 |
| 21 May 2009 | JPY | 800 | 805 | 800 | 805 | 805 | -4.5 (-0.56%) | 800 |
