| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | JPY | 855 | 860 | 840 | 845 | 845 | -5 (-0.59%) | 4,129,200 |
| 23 Jun 2009 | JPY | 838.3333 | 853.3333 | 836.6667 | 850 | 850 | -26.667 (-3.04%) | 6,699,900 |
| 22 Jun 2009 | JPY | 880 | 886.6667 | 875 | 876.6667 | 876.6667 | -6.667 (-0.75%) | 3,758,400 |
| 19 Jun 2009 | JPY | 880 | 890 | 878.3333 | 883.3333 | 883.3333 | +21.667 (+2.51%) | 5,519,400 |
| 18 Jun 2009 | JPY | 841.6667 | 861.6667 | 838.3333 | 861.6667 | 861.6667 | -10 (-1.15%) | 4,037,400 |
| 17 Jun 2009 | JPY | 871.6667 | 873.3333 | 861.6667 | 871.6667 | 871.6667 | -8.333 (-0.95%) | 4,398,900 |
| 16 Jun 2009 | JPY | 888.3333 | 890 | 871.6667 | 880 | 880 | -53.333 (-5.71%) | 4,533,600 |
| 15 Jun 2009 | JPY | 940 | 941.6667 | 930 | 933.3333 | 933.3333 | -25 (-2.61%) | 2,726,700 |
| 12 Jun 2009 | JPY | 956.6667 | 966.6667 | 951.6667 | 958.3333 | 958.3333 | +18.333 (+1.95%) | 9,093,600 |
| 11 Jun 2009 | JPY | 938.3333 | 941.6667 | 936.6667 | 940 | 940 | -16.667 (-1.74%) | 3,963,000 |
| 10 Jun 2009 | JPY | 930.6667 | 956.6667 | 930.6667 | 956.6667 | 956.6667 | +30 (+3.24%) | 5,593,800 |
| 9 Jun 2009 | JPY | 930.6667 | 930.6667 | 926.6667 | 926.6667 | 926.6667 | -33.333 (-3.47%) | 4,390,800 |
| 8 Jun 2009 | JPY | 959.3333 | 960 | 959.3333 | 960 | 960 | +31.667 (+3.41%) | 4,643,700 |
| 5 Jun 2009 | JPY | 932.8458 | 932.8458 | 928.3333 | 928.3333 | 928.3333 | -1.667 (-0.18%) | 4,712,700 |
| 4 Jun 2009 | JPY | 959.3333 | 959.3333 | 930 | 930 | 930 | -5 (-0.53%) | 5,155,800 |
| 3 Jun 2009 | JPY | 945 | 945 | 935 | 935 | 935 | -8.333 (-0.88%) | 4,596,600 |
| 2 Jun 2009 | JPY | 937.3333 | 943.3333 | 937.3333 | 943.3333 | 943.3333 | +6.667 (+0.71%) | 4,548,300 |
| 1 Jun 2009 | JPY | 919.3818 | 936.6667 | 919.3818 | 936.6667 | 936.6667 | +6.667 (+0.72%) | 3,611,400 |
| 29 May 2009 | JPY | 925.3333 | 930 | 925.3333 | 930 | 930 | +5 (+0.54%) | 7,025,400 |
| 28 May 2009 | JPY | 939 | 939 | 925 | 925 | 925 | -13.333 (-1.42%) | 4,416,600 |
| 27 May 2009 | JPY | 926.6667 | 938.3333 | 926.6667 | 938.3333 | 938.3333 | +11.667 (+1.26%) | 4,710,600 |
| 26 May 2009 | JPY | 935 | 935 | 926.6667 | 926.6667 | 926.6667 | -8.333 (-0.89%) | 4,033,500 |
| 25 May 2009 | JPY | 899.6667 | 935 | 899.6667 | 935 | 935 | +33.333 (+3.70%) | 5,002,800 |
| 22 May 2009 | JPY | 921.6667 | 921.6667 | 901.6667 | 901.6667 | 901.6667 | -18.333 (-1.99%) | 6,957,600 |
| 21 May 2009 | JPY | 918.3333 | 920 | 918.3333 | 920 | 920 | +1.667 (+0.18%) | 4,938,300 |
| 20 May 2009 | JPY | 938.3333 | 938.3333 | 918.3333 | 918.3333 | 918.3333 | -20 (-2.13%) | 4,423,200 |
| 19 May 2009 | JPY | 901.6667 | 938.3333 | 901.6667 | 938.3333 | 938.3333 | +36.667 (+4.07%) | 2,888,400 |
| 18 May 2009 | JPY | 945.3333 | 945.3333 | 901.6667 | 901.6667 | 901.6667 | -43.333 (-4.59%) | 2,582,400 |
| 15 May 2009 | JPY | 905.3333 | 945 | 905.3333 | 945 | 945 | +40 (+4.42%) | 3,643,200 |
| 14 May 2009 | JPY | 941.6667 | 941.6667 | 905 | 905 | 905 | -36.667 (-3.89%) | 3,498,300 |
