| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | JPY | 459 | 470 | 459 | 470 | 470 | +11 (+2.40%) | 114,000 |
| 19 May 2009 | JPY | 454 | 459 | 454 | 459 | 459 | +7 (+1.55%) | 72,000 |
| 18 May 2009 | JPY | 449 | 452 | 449 | 452 | 452 | -15 (-3.21%) | 106,000 |
| 15 May 2009 | JPY | 459 | 467 | 459 | 467 | 467 | +20 (+4.47%) | 170,000 |
| 14 May 2009 | JPY | 450 | 450 | 447 | 447 | 447 | -7 (-1.54%) | 210,000 |
| 13 May 2009 | JPY | 455 | 458 | 453 | 454 | 454 | -3 (-0.66%) | 63,000 |
| 12 May 2009 | JPY | 467 | 467 | 457 | 457 | 457 | -10 (-2.14%) | 73,000 |
| 11 May 2009 | JPY | 461 | 467 | 461 | 467 | 467 | +6 (+1.30%) | 75,000 |
| 8 May 2009 | JPY | 464 | 464 | 461 | 461 | 461 | -2 (-0.43%) | 90,000 |
| 7 May 2009 | JPY | 466 | 466 | 463 | 463 | 463 | +13 (+2.89%) | 117,000 |
| 1 May 2009 | JPY | 454 | 454 | 450 | 450 | 450 | -5 (-1.10%) | 122,000 |
| 30 Apr 2009 | JPY | 471 | 471 | 455 | 455 | 455 | +3 (+0.66%) | 137,000 |
| 28 Apr 2009 | JPY | 451 | 452 | 451 | 452 | 452 | +5 (+1.12%) | 120,000 |
| 27 Apr 2009 | JPY | 452 | 452 | 447 | 447 | 447 | +10 (+2.29%) | 151,000 |
| 24 Apr 2009 | JPY | 450 | 450 | 437 | 437 | 437 | -11 (-2.46%) | 182,000 |
| 23 Apr 2009 | JPY | 442 | 448 | 442 | 448 | 448 | 0.0 (0.0%) | 201,000 |
| 22 Apr 2009 | JPY | 452.7 | 452.7 | 448 | 448 | 448 | -2 (-0.44%) | 123,000 |
| 21 Apr 2009 | JPY | 450.8823 | 450.8823 | 450 | 450 | 450 | -17 (-3.64%) | 214,000 |
| 20 Apr 2009 | JPY | 469 | 469 | 467 | 467 | 467 | +3 (+0.65%) | 124,000 |
| 17 Apr 2009 | JPY | 465 | 465 | 464 | 464 | 464 | -1 (-0.22%) | 85,000 |
| 16 Apr 2009 | JPY | 474 | 474 | 465 | 465 | 465 | -9 (-1.90%) | 76,000 |
| 15 Apr 2009 | JPY | 467 | 474 | 467 | 474 | 474 | +7 (+1.50%) | 70,000 |
| 14 Apr 2009 | JPY | 464 | 467 | 464 | 467 | 467 | -6 (-1.27%) | 133,000 |
| 13 Apr 2009 | JPY | 469 | 473 | 469 | 473 | 473 | +6 (+1.28%) | 79,000 |
| 10 Apr 2009 | JPY | 464 | 467 | 464 | 467 | 467 | +3 (+0.65%) | 76,000 |
| 9 Apr 2009 | JPY | 462 | 464 | 462 | 464 | 464 | +5 (+1.09%) | 144,000 |
| 8 Apr 2009 | JPY | 460.8792 | 460.8792 | 459 | 459 | 459 | -19 (-3.97%) | 120,000 |
| 7 Apr 2009 | JPY | 481 | 481 | 478 | 478 | 478 | -3 (-0.62%) | 111,000 |
| 6 Apr 2009 | JPY | 484 | 484 | 481 | 481 | 481 | -6 (-1.23%) | 148,000 |
| 3 Apr 2009 | JPY | 500 | 500 | 487 | 487 | 487 | -12 (-2.40%) | 89,000 |
