| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2009 | JPY | 558 | 560 | 554 | 555 | 555 | -8 (-1.42%) | 19,800 |
| 22 Jun 2009 | JPY | 559 | 570 | 550 | 563 | 563 | +7 (+1.26%) | 47,700 |
| 19 Jun 2009 | JPY | 555 | 557 | 555 | 556 | 556 | +9 (+1.65%) | 26,900 |
| 18 Jun 2009 | JPY | 546 | 548 | 542 | 547 | 547 | +9 (+1.67%) | 10,700 |
| 17 Jun 2009 | JPY | 535 | 539 | 535 | 538 | 538 | +10 (+1.89%) | 6,000 |
| 16 Jun 2009 | JPY | 535 | 535 | 527 | 528 | 528 | -15 (-2.76%) | 13,700 |
| 15 Jun 2009 | JPY | 540 | 544 | 538 | 543 | 543 | +1 (+0.18%) | 17,700 |
| 12 Jun 2009 | JPY | 547 | 547 | 542 | 542 | 542 | -9 (-1.63%) | 18,700 |
| 11 Jun 2009 | JPY | 550 | 552 | 548 | 551 | 551 | -7 (-1.25%) | 22,300 |
| 10 Jun 2009 | JPY | 557 | 558 | 557 | 558 | 558 | +3 (+0.54%) | 19,000 |
| 9 Jun 2009 | JPY | 556 | 556 | 555 | 555 | 555 | -1 (-0.18%) | 22,900 |
| 8 Jun 2009 | JPY | 551 | 556 | 551 | 556 | 556 | +10 (+1.83%) | 6,700 |
| 5 Jun 2009 | JPY | 556 | 556 | 546 | 546 | 546 | -10 (-1.80%) | 19,300 |
| 4 Jun 2009 | JPY | 557 | 557 | 556 | 556 | 556 | +4 (+0.72%) | 3,400 |
| 3 Jun 2009 | JPY | 552 | 552 | 550 | 552 | 552 | -1 (-0.18%) | 4,700 |
| 2 Jun 2009 | JPY | 544 | 553 | 544 | 553 | 553 | +9 (+1.65%) | 5,600 |
| 1 Jun 2009 | JPY | 541 | 551 | 541 | 544 | 544 | +10 (+1.87%) | 27,700 |
| 29 May 2009 | JPY | 550 | 550 | 534 | 534 | 534 | -16 (-2.91%) | 9,200 |
| 28 May 2009 | JPY | 552 | 552 | 550 | 550 | 550 | -5 (-0.90%) | 5,000 |
| 27 May 2009 | JPY | 558 | 558 | 555 | 555 | 555 | -8 (-1.42%) | 5,600 |
| 26 May 2009 | JPY | 555 | 563 | 555 | 563 | 563 | +9 (+1.62%) | 11,700 |
| 25 May 2009 | JPY | 554 | 554 | 554 | 554 | 554 | +18 (+3.36%) | 7,900 |
| 22 May 2009 | JPY | 542 | 542 | 536 | 536 | 536 | +11 (+2.10%) | 16,700 |
| 21 May 2009 | JPY | 526 | 526 | 525 | 525 | 525 | -9 (-1.69%) | 13,500 |
| 20 May 2009 | JPY | 534 | 534 | 534 | 534 | 534 | 0.0 (0.0%) | 16,000 |
| 19 May 2009 | JPY | 523 | 534 | 523 | 534 | 534 | +13 (+2.50%) | 11,500 |
| 18 May 2009 | JPY | 513 | 521 | 513 | 521 | 521 | -3 (-0.57%) | 9,500 |
| 15 May 2009 | JPY | 531 | 531 | 524 | 524 | 524 | +1 (+0.19%) | 10,200 |
| 14 May 2009 | JPY | 525 | 525 | 523 | 523 | 523 | -5 (-0.95%) | 5,900 |
| 13 May 2009 | JPY | 524 | 528 | 524 | 528 | 528 | +3 (+0.57%) | 3,100 |
