| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 434.5 | 450 | 434.5 | 440 | 440 | +5.5 (+1.27%) | 7,000 |
| 25 May 2009 | JPY | 430 | 435 | 396 | 434.5 | 434.5 | -0.5 (-0.11%) | 28,000 |
| 22 May 2009 | JPY | 478.5 | 495 | 430 | 435 | 435 | -38.5 (-8.13%) | 23,800 |
| 21 May 2009 | JPY | 470 | 473.5 | 450.5 | 473.5 | 473.5 | +50 (+11.81%) | 90,600 |
| 20 May 2009 | JPY | 423.5 | 423.5 | 423.5 | 423.5 | 423.5 | +50 (+13.39%) | 14,400 |
| 19 May 2009 | JPY | 348.5 | 373.5 | 348.5 | 373.5 | 373.5 | +25 (+7.17%) | 54,400 |
| 18 May 2009 | JPY | 340 | 367 | 340 | 348.5 | 348.5 | +6.5 (+1.90%) | 8,000 |
| 15 May 2009 | JPY | 297.5 | 342.5 | 297.5 | 342 | 342 | +24.5 (+7.72%) | 8,800 |
| 14 May 2009 | JPY | 317.5 | 317.5 | 317.5 | 317.5 | 317.5 | 0.0 (0.0%) | 20,000 |
| 13 May 2009 | JPY | 304.5 | 317.5 | 300 | 317.5 | 317.5 | -2 (-0.63%) | 2,800 |
| 12 May 2009 | JPY | 319.5 | 319.5 | 319.5 | 319.5 | 319.5 | -2.5 (-0.78%) | 2,200 |
| 11 May 2009 | JPY | 322 | 322 | 322 | 322 | 322 | +2.5 (+0.78%) | 200 |
| 8 May 2009 | JPY | 319.5 | 319.5 | 319.5 | 319.5 | 319.5 | -3 (-0.93%) | 200 |
| 7 May 2009 | JPY | 317.5 | 322.5 | 317.5 | 322.5 | 322.5 | +15 (+4.88%) | 4,000 |
| 1 May 2009 | JPY | 310 | 320 | 305 | 307.5 | 307.5 | -17.5 (-5.38%) | 2,600 |
| 30 Apr 2009 | JPY | 325 | 325 | 325 | 325 | 325 | -10 (-2.99%) | 200 |
| 28 Apr 2009 | JPY | 325 | 335 | 320 | 335 | 335 | +10 (+3.08%) | 800 |
| 27 Apr 2009 | JPY | 307.5 | 325 | 307.5 | 325 | 325 | -10 (-2.99%) | 5,200 |
| 24 Apr 2009 | JPY | 310 | 335 | 305 | 335 | 335 | +27.5 (+8.94%) | 4,000 |
| 23 Apr 2009 | JPY | 315 | 315 | 307.5 | 307.5 | 307.5 | -7 (-2.23%) | 400 |
| 22 Apr 2009 | JPY | 305 | 314.5 | 305 | 314.5 | 314.5 | +9.5 (+3.11%) | 4,600 |
| 21 Apr 2009 | JPY | 308.5 | 310 | 288 | 305 | 305 | -6 (-1.93%) | 3,000 |
| 20 Apr 2009 | JPY | 305 | 322.5 | 305 | 311 | 311 | +6 (+1.97%) | 2,800 |
| 17 Apr 2009 | JPY | 300 | 305 | 300 | 305 | 305 | -5 (-1.61%) | 800 |
| 16 Apr 2009 | JPY | 290 | 310 | 290 | 310 | 310 | +5 (+1.64%) | 11,000 |
| 15 Apr 2009 | JPY | 305 | 305 | 300 | 305 | 305 | -2.5 (-0.81%) | 400 |
| 14 Apr 2009 | JPY | 296.5 | 318.5 | 296.5 | 307.5 | 307.5 | +12.5 (+4.24%) | 4,600 |
| 13 Apr 2009 | JPY | 283.5 | 295 | 283.5 | 295 | 295 | -2.5 (-0.84%) | 5,400 |
| 10 Apr 2009 | JPY | 324.5 | 340 | 297.5 | 297.5 | 297.5 | -22.5 (-7.03%) | 8,800 |
| 9 Apr 2009 | JPY | 345 | 345 | 320 | 320 | 320 | -25 (-7.25%) | 7,400 |
