| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | JPY | 1,096 | 1,100 | 1,066 | 1,078 | 1,078 | +14 (+1.32%) | 2,695,500 |
| 29 Jun 2009 | JPY | 1,090 | 1,106 | 1,048 | 1,064 | 1,064 | -26 (-2.39%) | 2,959,500 |
| 26 Jun 2009 | JPY | 1,074 | 1,114 | 1,066 | 1,090 | 1,090 | +32 (+3.02%) | 5,150,000 |
| 25 Jun 2009 | JPY | 1,034 | 1,070 | 1,008 | 1,058 | 1,058 | +16 (+1.54%) | 4,985,500 |
| 24 Jun 2009 | JPY | 1,012 | 1,052 | 1,012 | 1,042 | 1,042 | -30 (-2.80%) | 3,790,500 |
| 23 Jun 2009 | JPY | 1,070 | 1,076 | 1,064 | 1,072 | 1,072 | -46 (-4.11%) | 3,877,000 |
| 22 Jun 2009 | JPY | 1,080 | 1,130 | 1,080 | 1,118 | 1,118 | +84 (+8.12%) | 5,350,000 |
| 19 Jun 2009 | JPY | 1,048 | 1,056 | 1,032 | 1,034 | 1,034 | +2 (+0.19%) | 2,924,000 |
| 18 Jun 2009 | JPY | 1,038 | 1,044 | 1,024 | 1,032 | 1,032 | -12 (-1.15%) | 3,931,000 |
| 17 Jun 2009 | JPY | 1,036 | 1,062 | 1,022 | 1,044 | 1,044 | -16 (-1.51%) | 6,250,000 |
| 16 Jun 2009 | JPY | 1,076 | 1,084 | 1,050 | 1,060 | 1,060 | -40 (-3.64%) | 5,800,000 |
| 15 Jun 2009 | JPY | 1,076 | 1,100 | 1,076 | 1,100 | 1,100 | +32 (+3.00%) | 11,838,500 |
| 12 Jun 2009 | JPY | 1,076 | 1,094 | 1,052 | 1,068 | 1,068 | +80 (+8.10%) | 7,088,500 |
| 11 Jun 2009 | JPY | 996 | 1,006 | 984 | 988 | 988 | -14 (-1.40%) | 4,059,000 |
| 10 Jun 2009 | JPY | 934 | 1,002 | 934 | 1,002 | 1,002 | +72 (+7.74%) | 4,845,500 |
| 9 Jun 2009 | JPY | 950 | 950 | 930 | 930 | 930 | -20 (-2.11%) | 2,058,000 |
| 8 Jun 2009 | JPY | 940 | 950 | 940 | 950 | 950 | +16 (+1.71%) | 2,130,500 |
| 5 Jun 2009 | JPY | 928 | 934 | 928 | 934 | 934 | +6 (+0.65%) | 2,504,500 |
| 4 Jun 2009 | JPY | 934 | 934 | 928 | 928 | 928 | -6 (-0.64%) | 1,779,500 |
| 3 Jun 2009 | JPY | 918 | 934 | 918 | 934 | 934 | +12 (+1.30%) | 2,719,500 |
| 2 Jun 2009 | JPY | 949.4296 | 949.4296 | 922 | 922 | 922 | -30 (-3.15%) | 4,744,500 |
| 1 Jun 2009 | JPY | 932 | 952 | 932 | 952 | 952 | +52 (+5.78%) | 5,623,000 |
| 29 May 2009 | JPY | 876 | 900 | 876 | 900 | 900 | +24 (+2.74%) | 5,111,500 |
| 28 May 2009 | JPY | 866 | 876 | 866 | 876 | 876 | +10 (+1.15%) | 3,316,500 |
| 27 May 2009 | JPY | 882 | 882 | 866 | 866 | 866 | +28 (+3.34%) | 6,549,000 |
| 26 May 2009 | JPY | 846 | 846 | 838 | 838 | 838 | -8 (-0.95%) | 3,853,000 |
| 25 May 2009 | JPY | 806 | 846 | 806 | 846 | 846 | +38 (+4.70%) | 4,064,500 |
| 22 May 2009 | JPY | 830 | 830 | 808 | 808 | 808 | -20 (-2.42%) | 2,412,000 |
| 21 May 2009 | JPY | 820 | 828 | 820 | 828 | 828 | -14 (-1.66%) | 1,716,500 |
| 20 May 2009 | JPY | 822 | 842 | 822 | 842 | 842 | +20 (+2.43%) | 1,836,500 |
