| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | JPY | 635 | 655 | 625 | 655 | 655 | +20 (+3.15%) | 13,400 |
| 12 May 2009 | JPY | 640 | 640 | 625 | 635 | 635 | -15 (-2.31%) | 13,000 |
| 11 May 2009 | JPY | 635 | 650 | 635 | 650 | 650 | +25 (+4%) | 18,800 |
| 8 May 2009 | JPY | 610 | 625 | 610 | 625 | 625 | +15 (+2.46%) | 18,600 |
| 7 May 2009 | JPY | 600 | 610 | 590 | 610 | 610 | +20 (+3.39%) | 23,800 |
| 1 May 2009 | JPY | 570 | 590 | 570 | 590 | 590 | +5 (+0.85%) | 7,000 |
| 30 Apr 2009 | JPY | 575 | 585 | 575 | 585 | 585 | +10 (+1.74%) | 6,400 |
| 28 Apr 2009 | JPY | 585 | 590 | 575 | 575 | 575 | -15 (-2.54%) | 7,800 |
| 27 Apr 2009 | JPY | 595 | 595 | 585 | 590 | 590 | 0.0 (0.0%) | 4,200 |
| 24 Apr 2009 | JPY | 575 | 595 | 575 | 590 | 590 | +15 (+2.61%) | 9,200 |
| 23 Apr 2009 | JPY | 575 | 575 | 565 | 575 | 575 | 0.0 (0.0%) | 3,000 |
| 22 Apr 2009 | JPY | 570 | 580 | 570 | 575 | 575 | -5 (-0.86%) | 5,000 |
| 21 Apr 2009 | JPY | 570 | 580 | 560 | 580 | 580 | 0.0 (0.0%) | 14,800 |
| 20 Apr 2009 | JPY | 590 | 595 | 580 | 580 | 580 | -20 (-3.33%) | 13,400 |
| 17 Apr 2009 | JPY | 585 | 600 | 570 | 600 | 600 | +40 (+7.14%) | 44,400 |
| 16 Apr 2009 | JPY | 545 | 575 | 545 | 560 | 560 | +15 (+2.75%) | 20,200 |
| 15 Apr 2009 | JPY | 540 | 545 | 530 | 545 | 545 | +10 (+1.87%) | 10,800 |
| 14 Apr 2009 | JPY | 535 | 540 | 525 | 535 | 535 | -5 (-0.93%) | 6,800 |
| 13 Apr 2009 | JPY | 545 | 545 | 535 | 540 | 540 | -5 (-0.92%) | 12,200 |
| 10 Apr 2009 | JPY | 545 | 560 | 540 | 545 | 545 | +5 (+0.93%) | 14,400 |
| 9 Apr 2009 | JPY | 535 | 540 | 530 | 540 | 540 | +5 (+0.93%) | 11,200 |
| 8 Apr 2009 | JPY | 535 | 535 | 525 | 535 | 535 | -5 (-0.93%) | 9,400 |
| 7 Apr 2009 | JPY | 525 | 540 | 525 | 540 | 540 | +20 (+3.85%) | 18,800 |
| 6 Apr 2009 | JPY | 520 | 520 | 515 | 520 | 520 | +5 (+0.97%) | 5,600 |
| 3 Apr 2009 | JPY | 515 | 520 | 510 | 515 | 515 | +5 (+0.98%) | 2,400 |
| 2 Apr 2009 | JPY | 515 | 515 | 505 | 510 | 510 | 0.0 (0.0%) | 7,000 |
| 1 Apr 2009 | JPY | 520 | 525 | 505 | 510 | 510 | 0.0 (0.0%) | 8,200 |
| 31 Mar 2009 | JPY | 505 | 515 | 505 | 510 | 510 | -10 (-1.92%) | 3,800 |
| 30 Mar 2009 | JPY | 525 | 525 | 515 | 520 | 520 | -10 (-1.89%) | 6,400 |
| 27 Mar 2009 | JPY | 535 | 535 | 515 | 530 | 530 | -5 (-0.93%) | 5,600 |
