| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | JPY | 507 | 510 | 505 | 506 | 506 | +7 (+1.40%) | 23,000 |
| 30 Jun 2009 | JPY | 487 | 500 | 482 | 499 | 499 | +27 (+5.72%) | 33,000 |
| 29 Jun 2009 | JPY | 478 | 490 | 472 | 472 | 472 | -5 (-1.05%) | 23,000 |
| 26 Jun 2009 | JPY | 476 | 478 | 472 | 477 | 477 | +5 (+1.06%) | 21,000 |
| 25 Jun 2009 | JPY | 470 | 474 | 470 | 472 | 472 | +7 (+1.51%) | 17,000 |
| 24 Jun 2009 | JPY | 464 | 467 | 464 | 465 | 465 | +2 (+0.43%) | 10,000 |
| 23 Jun 2009 | JPY | 462 | 464 | 462 | 463 | 463 | 0.0 (0.0%) | 18,000 |
| 22 Jun 2009 | JPY | 465 | 469 | 463 | 463 | 463 | +3 (+0.65%) | 23,000 |
| 19 Jun 2009 | JPY | 466 | 466 | 460 | 460 | 460 | -6 (-1.29%) | 28,000 |
| 18 Jun 2009 | JPY | 474 | 474 | 466 | 466 | 466 | -14 (-2.92%) | 13,000 |
| 17 Jun 2009 | JPY | 484 | 489 | 480 | 480 | 480 | +12 (+2.56%) | 17,000 |
| 16 Jun 2009 | JPY | 490 | 490 | 468 | 468 | 468 | -28 (-5.65%) | 23,000 |
| 15 Jun 2009 | JPY | 498 | 498 | 495 | 496 | 496 | +3 (+0.61%) | 21,000 |
| 12 Jun 2009 | JPY | 475 | 494 | 475 | 493 | 493 | +27 (+5.79%) | 75,000 |
| 11 Jun 2009 | JPY | 466 | 470 | 463 | 466 | 466 | +1 (+0.22%) | 24,000 |
| 10 Jun 2009 | JPY | 459 | 465 | 459 | 465 | 465 | +8 (+1.75%) | 17,000 |
| 9 Jun 2009 | JPY | 464 | 464 | 457 | 457 | 457 | -16 (-3.38%) | 24,000 |
| 8 Jun 2009 | JPY | 476 | 476 | 473 | 473 | 473 | +6 (+1.28%) | 17,000 |
| 5 Jun 2009 | JPY | 467 | 467 | 467 | 467 | 467 | -5 (-1.06%) | 23,000 |
| 4 Jun 2009 | JPY | 466 | 472 | 466 | 472 | 472 | +14 (+3.06%) | 34,000 |
| 3 Jun 2009 | JPY | 457 | 458 | 457 | 458 | 458 | -2 (-0.43%) | 16,000 |
| 2 Jun 2009 | JPY | 452 | 462 | 452 | 460 | 460 | +9 (+2.00%) | 26,000 |
| 1 Jun 2009 | JPY | 457 | 457 | 451 | 451 | 451 | -1 (-0.22%) | 21,000 |
| 29 May 2009 | JPY | 444 | 452 | 444 | 452 | 452 | -12 (-2.59%) | 37,000 |
| 28 May 2009 | JPY | 464 | 464 | 464 | 464 | 464 | +4 (+0.87%) | 14,000 |
| 27 May 2009 | JPY | 461 | 461 | 460 | 460 | 460 | +7 (+1.55%) | 17,000 |
| 26 May 2009 | JPY | 448 | 453 | 448 | 453 | 453 | +12 (+2.72%) | 13,000 |
| 25 May 2009 | JPY | 441 | 441 | 437 | 441 | 441 | +5 (+1.15%) | 23,000 |
| 22 May 2009 | JPY | 437 | 437 | 436 | 436 | 436 | +10 (+2.35%) | 7,000 |
| 21 May 2009 | JPY | 427 | 427 | 426 | 426 | 426 | -10 (-2.29%) | 19,000 |
