| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | JPY | 466 | 484 | 466 | 484 | 484 | +17 (+3.64%) | 143,600 |
| 22 May 2009 | JPY | 469.5 | 469.5 | 467 | 467 | 467 | +5.5 (+1.19%) | 59,200 |
| 21 May 2009 | JPY | 467.5 | 467.5 | 461.5 | 461.5 | 461.5 | -8.5 (-1.81%) | 73,200 |
| 20 May 2009 | JPY | 454.5 | 470 | 454.5 | 470 | 470 | +16 (+3.52%) | 126,800 |
| 19 May 2009 | JPY | 448.5 | 454 | 448.5 | 454 | 454 | +8 (+1.79%) | 140,800 |
| 18 May 2009 | JPY | 455 | 455 | 446 | 446 | 446 | -33 (-6.89%) | 151,800 |
| 15 May 2009 | JPY | 445.5 | 479 | 445.5 | 479 | 479 | +43.5 (+9.99%) | 157,800 |
| 14 May 2009 | JPY | 440 | 440 | 435.5 | 435.5 | 435.5 | -7 (-1.58%) | 66,200 |
| 13 May 2009 | JPY | 438 | 442.5 | 438 | 442.5 | 442.5 | +4 (+0.91%) | 103,800 |
| 12 May 2009 | JPY | 442 | 442 | 438.5 | 438.5 | 438.5 | -3.5 (-0.79%) | 117,600 |
| 11 May 2009 | JPY | 448.5 | 448.5 | 442 | 442 | 442 | -6 (-1.34%) | 61,800 |
| 8 May 2009 | JPY | 448.5 | 448.5 | 448 | 448 | 448 | -0.5 (-0.11%) | 61,400 |
| 7 May 2009 | JPY | 451 | 451 | 448.5 | 448.5 | 448.5 | +12.5 (+2.87%) | 117,400 |
| 1 May 2009 | JPY | 439 | 439 | 436 | 436 | 436 | +0.5 (+0.11%) | 116,600 |
| 30 Apr 2009 | JPY | 439 | 439 | 435.5 | 435.5 | 435.5 | +7.5 (+1.75%) | 91,600 |
| 28 Apr 2009 | JPY | 437 | 437 | 428 | 428 | 428 | -14.5 (-3.28%) | 135,200 |
| 27 Apr 2009 | JPY | 440 | 442.5 | 440 | 442.5 | 442.5 | +3 (+0.68%) | 117,800 |
| 24 Apr 2009 | JPY | 440 | 440 | 439.5 | 439.5 | 439.5 | -1 (-0.23%) | 95,000 |
| 23 Apr 2009 | JPY | 432 | 440.5 | 432 | 440.5 | 440.5 | +3.5 (+0.80%) | 103,800 |
| 22 Apr 2009 | JPY | 439 | 439 | 437 | 437 | 437 | -8 (-1.80%) | 73,600 |
| 21 Apr 2009 | JPY | 445 | 445 | 445 | 445 | 445 | -11.5 (-2.52%) | 87,200 |
| 20 Apr 2009 | JPY | 450.5 | 456.5 | 450.5 | 456.5 | 456.5 | 0.0 (0.0%) | 135,600 |
| 17 Apr 2009 | JPY | 453 | 456.5 | 453 | 456.5 | 456.5 | +4 (+0.88%) | 56,200 |
| 16 Apr 2009 | JPY | 456 | 456 | 452.5 | 452.5 | 452.5 | -3.5 (-0.77%) | 60,800 |
| 15 Apr 2009 | JPY | 456 | 456 | 456 | 456 | 456 | 0.0 (0.0%) | 76,800 |
| 14 Apr 2009 | JPY | 442.5 | 456 | 442.5 | 456 | 456 | -6.5 (-1.41%) | 201,800 |
| 13 Apr 2009 | JPY | 457 | 462.5 | 457 | 462.5 | 462.5 | +0.5 (+0.11%) | 74,400 |
| 10 Apr 2009 | JPY | 457.5 | 462 | 457.5 | 462 | 462 | -5.5 (-1.18%) | 112,000 |
| 9 Apr 2009 | JPY | 473.5 | 473.5 | 467.5 | 467.5 | 467.5 | +4.5 (+0.97%) | 140,200 |
| 8 Apr 2009 | JPY | 465 | 465 | 463 | 463 | 463 | -2 (-0.43%) | 89,200 |
