| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | JPY | 499 | 500 | 489 | 491 | 491 | -5 (-1.01%) | 139,000 |
| 30 Jun 2009 | JPY | 492 | 500 | 492 | 496 | 496 | +9 (+1.85%) | 79,000 |
| 29 Jun 2009 | JPY | 502 | 508 | 485 | 487 | 487 | -10 (-2.01%) | 228,000 |
| 26 Jun 2009 | JPY | 491 | 503 | 491 | 497 | 497 | +11 (+2.26%) | 246,000 |
| 25 Jun 2009 | JPY | 481 | 495 | 477 | 486 | 486 | +13 (+2.75%) | 234,000 |
| 24 Jun 2009 | JPY | 476 | 478 | 470 | 473 | 473 | +2 (+0.42%) | 116,000 |
| 23 Jun 2009 | JPY | 469 | 474 | 469 | 471 | 471 | -3 (-0.63%) | 211,000 |
| 22 Jun 2009 | JPY | 479 | 481 | 470 | 474 | 474 | +2 (+0.42%) | 184,000 |
| 19 Jun 2009 | JPY | 473 | 478 | 472 | 472 | 472 | -7 (-1.46%) | 239,000 |
| 18 Jun 2009 | JPY | 477 | 480 | 476 | 479 | 479 | -5 (-1.03%) | 90,000 |
| 17 Jun 2009 | JPY | 485 | 492 | 482 | 484 | 484 | +3 (+0.62%) | 181,000 |
| 16 Jun 2009 | JPY | 480 | 483 | 480 | 481 | 481 | -23 (-4.56%) | 176,000 |
| 15 Jun 2009 | JPY | 508 | 508 | 501 | 504 | 504 | +7 (+1.41%) | 129,000 |
| 12 Jun 2009 | JPY | 500 | 505 | 497 | 497 | 497 | +4 (+0.81%) | 221,000 |
| 11 Jun 2009 | JPY | 497 | 499 | 491 | 493 | 493 | -2 (-0.40%) | 105,000 |
| 10 Jun 2009 | JPY | 484 | 495 | 484 | 495 | 495 | +13 (+2.70%) | 152,000 |
| 9 Jun 2009 | JPY | 489 | 489 | 482 | 482 | 482 | -1 (-0.21%) | 73,000 |
| 8 Jun 2009 | JPY | 482 | 483 | 482 | 483 | 483 | +6 (+1.26%) | 85,000 |
| 5 Jun 2009 | JPY | 477 | 477 | 477 | 477 | 477 | 0.0 (0.0%) | 57,000 |
| 4 Jun 2009 | JPY | 479 | 479 | 477 | 477 | 477 | +1 (+0.21%) | 126,000 |
| 3 Jun 2009 | JPY | 475 | 476 | 475 | 476 | 476 | +3 (+0.63%) | 90,000 |
| 2 Jun 2009 | JPY | 476 | 476 | 473 | 473 | 473 | -3 (-0.63%) | 212,000 |
| 1 Jun 2009 | JPY | 476 | 479 | 472 | 476 | 476 | +4 (+0.85%) | 167,000 |
| 29 May 2009 | JPY | 492 | 492 | 472 | 472 | 472 | -20 (-4.07%) | 189,000 |
| 28 May 2009 | JPY | 487 | 492 | 487 | 492 | 492 | +5 (+1.03%) | 124,000 |
| 27 May 2009 | JPY | 487 | 487 | 487 | 487 | 487 | +7 (+1.46%) | 159,000 |
| 26 May 2009 | JPY | 479 | 480 | 479 | 480 | 480 | +6 (+1.27%) | 110,000 |
| 25 May 2009 | JPY | 471 | 474 | 471 | 474 | 474 | +9 (+1.94%) | 134,000 |
| 22 May 2009 | JPY | 470 | 470 | 465 | 465 | 465 | +2 (+0.43%) | 107,000 |
| 21 May 2009 | JPY | 459 | 463 | 459 | 463 | 463 | -7 (-1.49%) | 94,000 |
