| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | JPY | 279,900 | 280,300 | 274,400 | 275,800 | 275,800 | -2,200 (-0.79%) | 1,800 |
| 6 Jul 2009 | JPY | 277,100 | 279,900 | 275,900 | 278,000 | 278,000 | +1,000 (+0.36%) | 887 |
| 3 Jul 2009 | JPY | 274,000 | 277,900 | 269,800 | 277,000 | 277,000 | +5,200 (+1.91%) | 1,800 |
| 2 Jul 2009 | JPY | 274,600 | 278,100 | 267,000 | 271,800 | 271,800 | +9,200 (+3.50%) | 2,200 |
| 1 Jul 2009 | JPY | 260,100 | 266,600 | 255,000 | 262,600 | 262,600 | -3,000 (-1.13%) | 1,394 |
| 30 Jun 2009 | JPY | 279,400 | 279,400 | 265,000 | 265,600 | 265,600 | -8,500 (-3.10%) | 1,000 |
| 29 Jun 2009 | JPY | 283,400 | 283,400 | 273,000 | 274,100 | 274,100 | -5,300 (-1.90%) | 1,289 |
| 26 Jun 2009 | JPY | 276,400 | 283,200 | 265,500 | 279,400 | 279,400 | +2,800 (+1.01%) | 1,280 |
| 25 Jun 2009 | JPY | 258,800 | 285,000 | 257,000 | 276,600 | 276,600 | +24,600 (+9.76%) | 1,581 |
| 24 Jun 2009 | JPY | 254,000 | 255,400 | 252,000 | 252,000 | 252,000 | -5,500 (-2.14%) | 958 |
| 23 Jun 2009 | JPY | 264,000 | 264,000 | 256,000 | 257,500 | 257,500 | -9,800 (-3.67%) | 750 |
| 22 Jun 2009 | JPY | 268,000 | 270,000 | 266,900 | 267,300 | 267,300 | -4,400 (-1.62%) | 1,219 |
| 19 Jun 2009 | JPY | 284,000 | 285,100 | 265,000 | 271,700 | 271,700 | +5,700 (+2.14%) | 3,800 |
| 18 Jun 2009 | JPY | 262,400 | 266,900 | 260,000 | 266,000 | 266,000 | +39,100 (+17.23%) | 13,837 |
| 17 Jun 2009 | JPY | 226,900 | 226,900 | 226,900 | 226,900 | 226,900 | +30,000 (+15.24%) | 247 |
| 16 Jun 2009 | JPY | 200,900 | 200,900 | 196,200 | 196,900 | 196,900 | -7,200 (-3.53%) | 626 |
| 15 Jun 2009 | JPY | 203,900 | 204,700 | 202,700 | 204,100 | 204,100 | -300 (-0.15%) | 681 |
| 12 Jun 2009 | JPY | 202,000 | 204,400 | 201,500 | 204,400 | 204,400 | +3,600 (+1.79%) | 1,258 |
| 11 Jun 2009 | JPY | 201,500 | 201,500 | 199,600 | 200,800 | 200,800 | -2,700 (-1.33%) | 451 |
| 10 Jun 2009 | JPY | 204,416 | 204,416 | 203,500 | 203,500 | 203,500 | +1,100 (+0.54%) | 396 |
| 9 Jun 2009 | JPY | 202,800 | 202,800 | 202,400 | 202,400 | 202,400 | -400 (-0.20%) | 290 |
| 8 Jun 2009 | JPY | 203,307 | 203,307 | 202,800 | 202,800 | 202,800 | +2,800 (+1.40%) | 745 |
| 5 Jun 2009 | JPY | 202,000 | 203,000 | 199,000 | 200,000 | 200,000 | +6,000 (+3.09%) | 866 |
| 4 Jun 2009 | JPY | 194,951 | 194,951 | 194,000 | 194,000 | 194,000 | +200 (+0.10%) | 311 |
| 3 Jun 2009 | JPY | 191,300 | 193,800 | 189,000 | 193,800 | 193,800 | +11,900 (+6.54%) | 959 |
| 2 Jun 2009 | JPY | 182,264 | 182,264 | 181,900 | 181,900 | 181,900 | +100 (+0.06%) | 494 |
| 1 Jun 2009 | JPY | 182,690 | 182,690 | 181,800 | 181,800 | 181,800 | +800 (+0.44%) | 502 |
| 29 May 2009 | JPY | 181,543 | 181,543 | 181,000 | 181,000 | 181,000 | -600 (-0.33%) | 928 |
| 28 May 2009 | JPY | 181,200 | 183,500 | 181,200 | 181,600 | 181,600 | -8,400 (-4.42%) | 727 |
| 27 May 2009 | JPY | 190,361 | 190,361 | 190,000 | 190,000 | 190,000 | +9,500 (+5.26%) | 656 |
