| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | JPY | 420 | 428 | 401 | 408 | 408 | -17 (-4%) | 285,500 |
| 26 Jun 2009 | JPY | 414 | 426 | 414 | 425 | 425 | +12 (+2.91%) | 161,800 |
| 25 Jun 2009 | JPY | 405 | 418 | 404 | 413 | 413 | +8 (+1.98%) | 567,800 |
| 24 Jun 2009 | JPY | 404 | 411 | 404 | 405 | 405 | -5 (-1.22%) | 202,200 |
| 23 Jun 2009 | JPY | 410 | 413 | 392 | 410 | 410 | -6 (-1.44%) | 452,700 |
| 22 Jun 2009 | JPY | 421 | 429 | 414 | 416 | 416 | 0.0 (0.0%) | 495,500 |
| 19 Jun 2009 | JPY | 412 | 418 | 407 | 416 | 416 | +6 (+1.46%) | 555,100 |
| 18 Jun 2009 | JPY | 409 | 411 | 405 | 410 | 410 | +5 (+1.23%) | 272,300 |
| 17 Jun 2009 | JPY | 408 | 409 | 400 | 405 | 405 | -3 (-0.74%) | 500,600 |
| 16 Jun 2009 | JPY | 407 | 410 | 403 | 408 | 408 | -10 (-2.39%) | 538,200 |
| 15 Jun 2009 | JPY | 423 | 423 | 413 | 418 | 418 | -3 (-0.71%) | 478,300 |
| 12 Jun 2009 | JPY | 417 | 421 | 409 | 421 | 421 | +8 (+1.94%) | 935,200 |
| 11 Jun 2009 | JPY | 408 | 413 | 401 | 413 | 413 | +27 (+6.99%) | 1,165,600 |
| 10 Jun 2009 | JPY | 356 | 386 | 356 | 386 | 386 | +32 (+9.04%) | 1,510,800 |
| 9 Jun 2009 | JPY | 358 | 358 | 354 | 354 | 354 | -1 (-0.28%) | 174,100 |
| 8 Jun 2009 | JPY | 357 | 357 | 355 | 355 | 355 | -1 (-0.28%) | 193,900 |
| 5 Jun 2009 | JPY | 356 | 356 | 356 | 356 | 356 | +2 (+0.56%) | 151,300 |
| 4 Jun 2009 | JPY | 360 | 360 | 354 | 354 | 354 | -9 (-2.48%) | 376,400 |
| 3 Jun 2009 | JPY | 367 | 367 | 363 | 363 | 363 | +4 (+1.11%) | 394,600 |
| 2 Jun 2009 | JPY | 355 | 359 | 355 | 359 | 359 | +4 (+1.13%) | 226,700 |
| 1 Jun 2009 | JPY | 360 | 360 | 355 | 355 | 355 | -4 (-1.11%) | 333,100 |
| 29 May 2009 | JPY | 363 | 363 | 359 | 359 | 359 | -4 (-1.10%) | 318,500 |
| 28 May 2009 | JPY | 363 | 363 | 363 | 363 | 363 | 0.0 (0.0%) | 286,900 |
| 27 May 2009 | JPY | 368 | 368 | 363 | 363 | 363 | -10 (-2.68%) | 398,000 |
| 26 May 2009 | JPY | 350 | 373 | 350 | 373 | 373 | +22 (+6.27%) | 795,300 |
| 25 May 2009 | JPY | 349 | 351 | 349 | 351 | 351 | +6 (+1.74%) | 166,300 |
| 22 May 2009 | JPY | 346 | 346 | 345 | 345 | 345 | +4 (+1.17%) | 175,200 |
| 21 May 2009 | JPY | 342 | 342 | 341 | 341 | 341 | +2 (+0.59%) | 145,700 |
| 20 May 2009 | JPY | 348 | 348 | 339 | 339 | 339 | -9 (-2.59%) | 187,500 |
| 19 May 2009 | JPY | 342 | 348 | 342 | 348 | 348 | +15 (+4.50%) | 195,800 |
