| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | JPY | 513.5 | 514 | 502 | 510 | 510 | -10 (-1.92%) | 106,400 |
| 3 Jul 2009 | JPY | 508 | 524 | 507.5 | 520 | 520 | +4.5 (+0.87%) | 78,600 |
| 2 Jul 2009 | JPY | 528.5 | 528.5 | 515.5 | 515.5 | 515.5 | -7.5 (-1.43%) | 93,800 |
| 1 Jul 2009 | JPY | 525 | 530.5 | 517.5 | 523 | 523 | -2 (-0.38%) | 71,000 |
| 30 Jun 2009 | JPY | 525 | 528.5 | 517 | 525 | 525 | +10 (+1.94%) | 63,600 |
| 29 Jun 2009 | JPY | 513 | 527.5 | 511 | 515 | 515 | -4.5 (-0.87%) | 66,800 |
| 26 Jun 2009 | JPY | 508.5 | 522.5 | 508 | 519.5 | 519.5 | +11 (+2.16%) | 83,800 |
| 25 Jun 2009 | JPY | 513.5 | 514.5 | 504.5 | 508.5 | 508.5 | +5 (+0.99%) | 115,600 |
| 24 Jun 2009 | JPY | 505.5 | 506.5 | 502 | 503.5 | 503.5 | -12 (-2.33%) | 100,400 |
| 23 Jun 2009 | JPY | 517 | 517 | 512 | 515.5 | 515.5 | -19 (-3.55%) | 97,600 |
| 22 Jun 2009 | JPY | 530.5 | 539.5 | 529 | 534.5 | 534.5 | +10.5 (+2.00%) | 108,800 |
| 19 Jun 2009 | JPY | 524.5 | 524.5 | 521 | 524 | 524 | +1 (+0.19%) | 95,800 |
| 18 Jun 2009 | JPY | 516.5 | 523.5 | 516 | 523 | 523 | +0.5 (+0.10%) | 43,200 |
| 17 Jun 2009 | JPY | 528.5 | 528.5 | 517 | 522.5 | 522.5 | +14 (+2.75%) | 96,200 |
| 16 Jun 2009 | JPY | 506 | 510.5 | 501 | 508.5 | 508.5 | -19.5 (-3.69%) | 128,400 |
| 15 Jun 2009 | JPY | 519.5 | 530.5 | 519.5 | 528 | 528 | +11 (+2.13%) | 95,800 |
| 12 Jun 2009 | JPY | 505.5 | 522 | 505 | 517 | 517 | +5.5 (+1.08%) | 141,400 |
| 11 Jun 2009 | JPY | 512 | 517.5 | 511.5 | 511.5 | 511.5 | -6.5 (-1.25%) | 35,400 |
| 10 Jun 2009 | JPY | 503 | 518 | 503 | 518 | 518 | +17 (+3.39%) | 63,400 |
| 9 Jun 2009 | JPY | 515.5 | 515.5 | 501 | 501 | 501 | -14.5 (-2.81%) | 92,400 |
| 8 Jun 2009 | JPY | 527.5 | 527.5 | 515.5 | 515.5 | 515.5 | +1.5 (+0.29%) | 55,400 |
| 5 Jun 2009 | JPY | 519 | 519 | 514 | 514 | 514 | +1 (+0.19%) | 52,600 |
| 4 Jun 2009 | JPY | 514 | 514 | 513 | 513 | 513 | -1 (-0.19%) | 79,600 |
| 3 Jun 2009 | JPY | 513.5 | 514 | 513.5 | 514 | 514 | +4.5 (+0.88%) | 50,200 |
| 2 Jun 2009 | JPY | 504.5 | 509.5 | 504.5 | 509.5 | 509.5 | +5.5 (+1.09%) | 54,000 |
| 1 Jun 2009 | JPY | 508.5 | 508.5 | 504 | 504 | 504 | +2 (+0.40%) | 102,400 |
| 29 May 2009 | JPY | 499 | 502 | 499 | 502 | 502 | +3.5 (+0.70%) | 95,200 |
| 28 May 2009 | JPY | 498.5 | 498.5 | 498.5 | 498.5 | 498.5 | +0.5 (+0.10%) | 94,000 |
| 27 May 2009 | JPY | 504 | 504 | 498 | 498 | 498 | +6.5 (+1.32%) | 90,200 |
| 26 May 2009 | JPY | 493.5 | 493.5 | 491.5 | 491.5 | 491.5 | +7.5 (+1.55%) | 117,600 |
