| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | JPY | 576 | 576 | 546 | 550 | 550 | -16 (-2.83%) | 68,700 |
| 29 Jun 2009 | JPY | 565 | 574 | 565 | 566 | 566 | +1 (+0.18%) | 7,900 |
| 26 Jun 2009 | JPY | 566 | 567 | 559 | 565 | 565 | +2 (+0.36%) | 6,100 |
| 25 Jun 2009 | JPY | 550 | 565 | 545 | 563 | 563 | +23 (+4.26%) | 11,300 |
| 24 Jun 2009 | JPY | 544 | 549 | 540 | 540 | 540 | -1 (-0.18%) | 6,200 |
| 23 Jun 2009 | JPY | 541 | 546 | 540 | 541 | 541 | -1 (-0.18%) | 13,500 |
| 22 Jun 2009 | JPY | 549 | 556 | 542 | 542 | 542 | -3 (-0.55%) | 11,500 |
| 19 Jun 2009 | JPY | 558 | 560 | 545 | 545 | 545 | -14 (-2.50%) | 13,200 |
| 18 Jun 2009 | JPY | 561 | 567 | 558 | 559 | 559 | -4 (-0.71%) | 5,300 |
| 17 Jun 2009 | JPY | 560 | 570 | 559 | 563 | 563 | +4 (+0.72%) | 5,600 |
| 16 Jun 2009 | JPY | 560 | 562 | 559 | 559 | 559 | -15 (-2.61%) | 17,500 |
| 15 Jun 2009 | JPY | 590 | 590 | 573 | 574 | 574 | 0.0 (0.0%) | 17,200 |
| 12 Jun 2009 | JPY | 573 | 577 | 573 | 574 | 574 | +1 (+0.17%) | 24,400 |
| 11 Jun 2009 | JPY | 577 | 577 | 573 | 573 | 573 | +1 (+0.17%) | 4,000 |
| 10 Jun 2009 | JPY | 564 | 572 | 564 | 572 | 572 | +10 (+1.78%) | 7,100 |
| 9 Jun 2009 | JPY | 567 | 567 | 562 | 562 | 562 | -3 (-0.53%) | 3,800 |
| 8 Jun 2009 | JPY | 570 | 570 | 565 | 565 | 565 | +5 (+0.89%) | 7,000 |
| 5 Jun 2009 | JPY | 561 | 561 | 560 | 560 | 560 | -1 (-0.18%) | 5,700 |
| 4 Jun 2009 | JPY | 561 | 561 | 561 | 561 | 561 | +4 (+0.72%) | 9,100 |
| 3 Jun 2009 | JPY | 557 | 557 | 557 | 557 | 557 | -2 (-0.36%) | 7,500 |
| 2 Jun 2009 | JPY | 560 | 560 | 559 | 559 | 559 | -1 (-0.18%) | 13,100 |
| 1 Jun 2009 | JPY | 563 | 563 | 560 | 560 | 560 | -8 (-1.41%) | 6,400 |
| 29 May 2009 | JPY | 574 | 574 | 568 | 568 | 568 | +3 (+0.53%) | 22,400 |
| 28 May 2009 | JPY | 566 | 570 | 564 | 565 | 565 | +2 (+0.36%) | 4,700 |
| 27 May 2009 | JPY | 575 | 575 | 563 | 563 | 563 | -8 (-1.40%) | 6,700 |
| 26 May 2009 | JPY | 564 | 571 | 564 | 571 | 571 | +1 (+0.18%) | 8,600 |
| 25 May 2009 | JPY | 577 | 577 | 570 | 570 | 570 | 0.0 (0.0%) | 4,700 |
| 22 May 2009 | JPY | 574 | 574 | 570 | 570 | 570 | -6 (-1.04%) | 3,500 |
| 21 May 2009 | JPY | 571 | 576 | 571 | 576 | 576 | +3 (+0.52%) | 8,600 |
| 20 May 2009 | JPY | 564 | 573 | 564 | 573 | 573 | +9 (+1.60%) | 8,100 |
