| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 170 | 170 | 170 | 170 | 170 | +5 (+3.03%) | 1,000 |
| 6 Jul 2009 | JPY | 165 | 165 | 165 | 165 | 165 | +3 (+1.85%) | 4,000 |
| 3 Jul 2009 | JPY | 162 | 162 | 162 | 162 | 162 | -3 (-1.82%) | 1,000 |
| 2 Jul 2009 | JPY | 165 | 165.1 | 164 | 165 | 165 | -3 (-1.79%) | 12,000 |
| 1 Jul 2009 | JPY | 174 | 174 | 168 | 168 | 168 | -7 (-4%) | 4,000 |
| 30 Jun 2009 | JPY | 173 | 176.7 | 173 | 175 | 175 | +2 (+1.16%) | 17,000 |
| 29 Jun 2009 | JPY | 165 | 173 | 165 | 173 | 173 | +15 (+9.49%) | 8,000 |
| 26 Jun 2009 | JPY | 158 | 158 | 158 | 158 | 158 | +3 (+1.94%) | 1,000 |
| 25 Jun 2009 | JPY | 155 | 155 | 155 | 155 | 155 | +3 (+1.97%) | 7,000 |
| 24 Jun 2009 | JPY | 152 | 152 | 152 | 152 | 152 | +2 (+1.33%) | 1,000 |
| 22 Jun 2009 | JPY | 149 | 150 | 149 | 150 | 150 | +4.5 (+3.09%) | 10,000 |
| 19 Jun 2009 | JPY | 145.5 | 145.5 | 145.5 | 145.5 | 145.5 | +0.5 (+0.34%) | 2,000 |
| 18 Jun 2009 | JPY | 145 | 145 | 145 | 145 | 145 | 0.0 (0.0%) | 6,000 |
| 17 Jun 2009 | JPY | 145 | 145 | 145 | 145 | 145 | -1 (-0.68%) | 11,000 |
| 16 Jun 2009 | JPY | 147 | 147 | 146 | 146 | 146 | -1 (-0.68%) | 4,000 |
| 15 Jun 2009 | JPY | 147 | 147 | 147 | 147 | 147 | +4 (+2.80%) | 3,000 |
| 11 Jun 2009 | JPY | 133 | 143 | 133 | 143 | 143 | +7.5 (+5.54%) | 15,000 |
| 10 Jun 2009 | JPY | 136 | 136 | 135.5 | 135.5 | 135.5 | +1.5 (+1.12%) | 3,000 |
| 9 Jun 2009 | JPY | 134 | 134 | 134 | 134 | 134 | +4.1 (+3.16%) | 2,000 |
| 3 Jun 2009 | JPY | 129.9 | 129.9 | 129.9 | 129.9 | 129.9 | -4.5 (-3.35%) | 3,000 |
| 2 Jun 2009 | JPY | 130.4 | 134.4 | 130.4 | 134.4 | 134.4 | +0.4 (+0.30%) | 3,000 |
| 1 Jun 2009 | JPY | 134 | 134 | 134 | 134 | 134 | +6 (+4.69%) | 3,000 |
| 29 May 2009 | JPY | 128 | 128 | 128 | 128 | 128 | -7 (-5.19%) | 24,000 |
| 28 May 2009 | JPY | 133 | 135 | 133 | 135 | 135 | +4.7 (+3.61%) | 5,000 |
| 27 May 2009 | JPY | 133.9 | 133.9 | 130.3 | 130.3 | 130.3 | -1.7 (-1.29%) | 8,000 |
| 26 May 2009 | JPY | 130.9 | 132 | 130.9 | 132 | 132 | +2 (+1.54%) | 4,000 |
| 25 May 2009 | JPY | 130 | 130 | 130 | 130 | 130 | +8 (+6.56%) | 6,000 |
| 22 May 2009 | JPY | 125 | 125 | 122 | 122 | 122 | -0.3 (-0.25%) | 10,000 |
| 19 May 2009 | JPY | 122.3 | 122.3 | 121.9 | 122.3 | 122.3 | +0.2 (+0.16%) | 8,000 |
| 18 May 2009 | JPY | 122.2 | 122.2 | 122.1 | 122.1 | 122.1 | 0.0 (0.0%) | 5,000 |
