| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | JPY | 1,391 | 1,439 | 1,391 | 1,434 | 1,434 | +56 (+4.06%) | 1,394,900 |
| 29 Jun 2009 | JPY | 1,416 | 1,421 | 1,370 | 1,378 | 1,378 | -21 (-1.50%) | 784,000 |
| 26 Jun 2009 | JPY | 1,396 | 1,412 | 1,386 | 1,399 | 1,399 | +22 (+1.60%) | 1,295,700 |
| 25 Jun 2009 | JPY | 1,351 | 1,394 | 1,350 | 1,377 | 1,377 | +25 (+1.85%) | 1,546,700 |
| 24 Jun 2009 | JPY | 1,357 | 1,365 | 1,348 | 1,352 | 1,352 | -1 (-0.07%) | 1,329,300 |
| 23 Jun 2009 | JPY | 1,353 | 1,358 | 1,344 | 1,353 | 1,353 | -69 (-4.85%) | 1,254,900 |
| 22 Jun 2009 | JPY | 1,429 | 1,437 | 1,415 | 1,422 | 1,422 | -12 (-0.84%) | 951,100 |
| 19 Jun 2009 | JPY | 1,445 | 1,447 | 1,412 | 1,434 | 1,434 | +53 (+3.84%) | 1,353,000 |
| 18 Jun 2009 | JPY | 1,380 | 1,390 | 1,370 | 1,381 | 1,381 | -32 (-2.26%) | 860,500 |
| 17 Jun 2009 | JPY | 1,399 | 1,419 | 1,396 | 1,413 | 1,413 | +3 (+0.21%) | 1,039,900 |
| 16 Jun 2009 | JPY | 1,422 | 1,428 | 1,405 | 1,410 | 1,410 | -61 (-4.15%) | 1,073,400 |
| 15 Jun 2009 | JPY | 1,482 | 1,493 | 1,470 | 1,471 | 1,471 | -42 (-2.78%) | 1,046,800 |
| 12 Jun 2009 | JPY | 1,509 | 1,516 | 1,492 | 1,513 | 1,513 | +33 (+2.23%) | 4,163,300 |
| 11 Jun 2009 | JPY | 1,497 | 1,498 | 1,478 | 1,480 | 1,480 | +33 (+2.28%) | 1,284,400 |
| 10 Jun 2009 | JPY | 1,392 | 1,447 | 1,392 | 1,447 | 1,447 | +61 (+4.40%) | 1,390,000 |
| 9 Jun 2009 | JPY | 1,407 | 1,407 | 1,386 | 1,386 | 1,386 | -26 (-1.84%) | 1,200,900 |
| 8 Jun 2009 | JPY | 1,421 | 1,421 | 1,412 | 1,412 | 1,412 | -4 (-0.28%) | 1,144,400 |
| 5 Jun 2009 | JPY | 1,414 | 1,416 | 1,414 | 1,416 | 1,416 | +2 (+0.14%) | 759,400 |
| 4 Jun 2009 | JPY | 1,425 | 1,425 | 1,414 | 1,414 | 1,414 | +15 (+1.07%) | 1,296,100 |
| 3 Jun 2009 | JPY | 1,388 | 1,399 | 1,388 | 1,399 | 1,399 | +27 (+1.97%) | 1,419,800 |
| 2 Jun 2009 | JPY | 1,380 | 1,380 | 1,372 | 1,372 | 1,372 | -7 (-0.51%) | 2,120,200 |
| 1 Jun 2009 | JPY | 1,375 | 1,379 | 1,375 | 1,379 | 1,379 | +57 (+4.31%) | 1,750,000 |
| 29 May 2009 | JPY | 1,304 | 1,322 | 1,304 | 1,322 | 1,322 | +19 (+1.46%) | 1,035,800 |
| 28 May 2009 | JPY | 1,301 | 1,303 | 1,301 | 1,303 | 1,303 | +3 (+0.23%) | 885,000 |
| 27 May 2009 | JPY | 1,266 | 1,300 | 1,266 | 1,300 | 1,300 | +34 (+2.69%) | 1,157,100 |
| 26 May 2009 | JPY | 1,307 | 1,307 | 1,266 | 1,266 | 1,266 | -41 (-3.14%) | 1,763,600 |
| 25 May 2009 | JPY | 1,298 | 1,307 | 1,298 | 1,307 | 1,307 | +38 (+2.99%) | 1,683,800 |
| 22 May 2009 | JPY | 1,261 | 1,269 | 1,261 | 1,269 | 1,269 | +10 (+0.79%) | 1,397,400 |
| 21 May 2009 | JPY | 1,317 | 1,317 | 1,259 | 1,259 | 1,259 | -58 (-4.40%) | 2,166,600 |
| 20 May 2009 | JPY | 1,260 | 1,317 | 1,260 | 1,317 | 1,317 | +57 (+4.52%) | 1,598,200 |
