| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | JPY | 435 | 436 | 435 | 436 | 436 | +8 (+1.87%) | 16,000 |
| 19 May 2009 | JPY | 426 | 428 | 426 | 428 | 428 | -4 (-0.93%) | 25,000 |
| 18 May 2009 | JPY | 432 | 432 | 432 | 432 | 432 | -2 (-0.46%) | 10,000 |
| 15 May 2009 | JPY | 438 | 438 | 434 | 434 | 434 | +4 (+0.93%) | 8,000 |
| 14 May 2009 | JPY | 434 | 434 | 430 | 430 | 430 | -14 (-3.15%) | 25,000 |
| 13 May 2009 | JPY | 443 | 444 | 443 | 444 | 444 | +1 (+0.23%) | 11,000 |
| 12 May 2009 | JPY | 443 | 443 | 443 | 443 | 443 | -5 (-1.12%) | 13,000 |
| 11 May 2009 | JPY | 461 | 461 | 448 | 448 | 448 | -13 (-2.82%) | 12,000 |
| 8 May 2009 | JPY | 450 | 465 | 445 | 461 | 461 | +19 (+4.30%) | 26,000 |
| 7 May 2009 | JPY | 439 | 444 | 439 | 442 | 442 | +10 (+2.31%) | 12,000 |
| 1 May 2009 | JPY | 435 | 435 | 432 | 432 | 432 | -1 (-0.23%) | 15,000 |
| 30 Apr 2009 | JPY | 434 | 434 | 433 | 433 | 433 | +1 (+0.23%) | 11,000 |
| 28 Apr 2009 | JPY | 433 | 433 | 432 | 432 | 432 | +4 (+0.93%) | 13,000 |
| 27 Apr 2009 | JPY | 431 | 431 | 425 | 428 | 428 | -2 (-0.47%) | 21,000 |
| 24 Apr 2009 | JPY | 440 | 440 | 430 | 430 | 430 | -12 (-2.71%) | 26,000 |
| 23 Apr 2009 | JPY | 430 | 442 | 430 | 442 | 442 | +11 (+2.55%) | 20,000 |
| 22 Apr 2009 | JPY | 433 | 433 | 431 | 431 | 431 | -6 (-1.37%) | 28,000 |
| 21 Apr 2009 | JPY | 434 | 437 | 431 | 437 | 437 | -5 (-1.13%) | 23,000 |
| 20 Apr 2009 | JPY | 443 | 443 | 442 | 442 | 442 | -7 (-1.56%) | 6,000 |
| 17 Apr 2009 | JPY | 448 | 449 | 448 | 449 | 449 | +3 (+0.67%) | 6,000 |
| 16 Apr 2009 | JPY | 450 | 450 | 445 | 446 | 446 | -4 (-0.89%) | 5,000 |
| 15 Apr 2009 | JPY | 445 | 453 | 445 | 450 | 450 | +15 (+3.45%) | 41,000 |
| 14 Apr 2009 | JPY | 443 | 443 | 435 | 435 | 435 | -16 (-3.55%) | 22,000 |
| 13 Apr 2009 | JPY | 451 | 451 | 451 | 451 | 451 | +1 (+0.22%) | 6,000 |
| 10 Apr 2009 | JPY | 455 | 455 | 450 | 450 | 450 | +6 (+1.35%) | 11,000 |
| 9 Apr 2009 | JPY | 442 | 444 | 440 | 444 | 444 | -1 (-0.22%) | 24,000 |
| 8 Apr 2009 | JPY | 444 | 445 | 444 | 445 | 445 | -20 (-4.30%) | 15,000 |
| 7 Apr 2009 | JPY | 455 | 465 | 455 | 465 | 465 | +10 (+2.20%) | 13,000 |
| 6 Apr 2009 | JPY | 455 | 461 | 455 | 455 | 455 | +1 (+0.22%) | 19,000 |
| 3 Apr 2009 | JPY | 453 | 454 | 453 | 454 | 454 | -6 (-1.30%) | 7,000 |
