| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | JPY | 292 | 293.2 | 282 | 287.9 | 287.9 | -0.1 (-0.03%) | 127,400 |
| 29 Jun 2009 | JPY | 285.5 | 294.5 | 280 | 288 | 288 | +7.5 (+2.67%) | 190,000 |
| 26 Jun 2009 | JPY | 286.3 | 286.3 | 277.6 | 280.5 | 280.5 | +3.2 (+1.15%) | 120,000 |
| 25 Jun 2009 | JPY | 272 | 280 | 270.2 | 277.3 | 277.3 | +7.3 (+2.70%) | 129,500 |
| 24 Jun 2009 | JPY | 267.9 | 273.3 | 267.8 | 270 | 270 | +1.4 (+0.52%) | 87,800 |
| 23 Jun 2009 | JPY | 271 | 274 | 268.1 | 268.6 | 268.6 | -8.4 (-3.03%) | 182,100 |
| 22 Jun 2009 | JPY | 272.9 | 285 | 270.5 | 277 | 277 | +21.1 (+8.25%) | 316,800 |
| 19 Jun 2009 | JPY | 262 | 262.1 | 254 | 255.9 | 255.9 | -6.2 (-2.37%) | 181,500 |
| 18 Jun 2009 | JPY | 261.1 | 263 | 257 | 262.1 | 262.1 | -11 (-4.03%) | 221,300 |
| 17 Jun 2009 | JPY | 274.9 | 275 | 269.5 | 273.1 | 273.1 | -4.8 (-1.73%) | 201,100 |
| 16 Jun 2009 | JPY | 265.1 | 277.9 | 263 | 277.9 | 277.9 | -8.9 (-3.10%) | 498,400 |
| 15 Jun 2009 | JPY | 290 | 293 | 283.1 | 286.8 | 286.8 | +20.5 (+7.70%) | 562,000 |
| 12 Jun 2009 | JPY | 260.9 | 267.9 | 260.1 | 266.3 | 266.3 | +1.5 (+0.57%) | 441,200 |
| 11 Jun 2009 | JPY | 272.2 | 280.9 | 263.2 | 264.8 | 264.8 | -15.2 (-5.43%) | 1,577,000 |
| 10 Jun 2009 | JPY | 281.44 | 281.44 | 280 | 280 | 280 | +28.4 (+11.29%) | 1,055,800 |
| 9 Jun 2009 | JPY | 251.51 | 251.6 | 251.51 | 251.6 | 251.6 | -7.9 (-3.04%) | 536,900 |
| 8 Jun 2009 | JPY | 237.5 | 259.5 | 237.5 | 259.5 | 259.5 | +30 (+13.07%) | 475,300 |
| 5 Jun 2009 | JPY | 230.6 | 234.2 | 228.1 | 229.5 | 229.5 | +2.5 (+1.10%) | 169,600 |
| 4 Jun 2009 | JPY | 229 | 229 | 227 | 227 | 227 | +12 (+5.58%) | 237,800 |
| 3 Jun 2009 | JPY | 214.86 | 215 | 214.86 | 215 | 215 | -3 (-1.38%) | 172,300 |
| 2 Jun 2009 | JPY | 228.99 | 228.99 | 218 | 218 | 218 | -10.9 (-4.76%) | 146,400 |
| 1 Jun 2009 | JPY | 228 | 231.5 | 226.8 | 228.9 | 228.9 | +3 (+1.33%) | 208,600 |
| 29 May 2009 | JPY | 225.9 | 225.9 | 225.9 | 225.9 | 225.9 | +2.6 (+1.16%) | 282,100 |
| 28 May 2009 | JPY | 220.76 | 223.3 | 220.76 | 223.3 | 223.3 | -0.7 (-0.31%) | 108,800 |
| 27 May 2009 | JPY | 231.9 | 231.9 | 218.4 | 224 | 224 | +0.2 (+0.09%) | 238,400 |
| 26 May 2009 | JPY | 221.9 | 225 | 216 | 223.8 | 223.8 | +9.8 (+4.58%) | 258,800 |
| 25 May 2009 | JPY | 206.36 | 214 | 206.36 | 214 | 214 | +16.9 (+8.57%) | 175,900 |
| 22 May 2009 | JPY | 197.02 | 197.1 | 197.02 | 197.1 | 197.1 | -0.5 (-0.25%) | 82,200 |
| 21 May 2009 | JPY | 199 | 202.8 | 197 | 197.6 | 197.6 | -1.4 (-0.70%) | 43,500 |
| 20 May 2009 | JPY | 202.6 | 203.8 | 199 | 199 | 199 | +2.7 (+1.38%) | 81,900 |
