| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | JPY | 560 | 564 | 560 | 564 | 564 | +18 (+3.30%) | 7,400 |
| 18 May 2009 | JPY | 546 | 546 | 546 | 546 | 546 | -24 (-4.21%) | 10,700 |
| 15 May 2009 | JPY | 564 | 570 | 564 | 570 | 570 | +22 (+4.01%) | 19,400 |
| 14 May 2009 | JPY | 555 | 555 | 548 | 548 | 548 | -15 (-2.66%) | 8,900 |
| 13 May 2009 | JPY | 560 | 563 | 560 | 563 | 563 | +4 (+0.72%) | 7,200 |
| 12 May 2009 | JPY | 565 | 565 | 559 | 559 | 559 | -6 (-1.06%) | 8,100 |
| 11 May 2009 | JPY | 563 | 565 | 563 | 565 | 565 | +2 (+0.36%) | 9,800 |
| 8 May 2009 | JPY | 563 | 563 | 563 | 563 | 563 | +20 (+3.68%) | 8,600 |
| 7 May 2009 | JPY | 543 | 543 | 543 | 543 | 543 | +12 (+2.26%) | 11,600 |
| 1 May 2009 | JPY | 531 | 531 | 531 | 531 | 531 | -1 (-0.19%) | 5,300 |
| 30 Apr 2009 | JPY | 552 | 552 | 532 | 532 | 532 | +25 (+4.93%) | 26,400 |
| 28 Apr 2009 | JPY | 527 | 527 | 507 | 507 | 507 | -27 (-5.06%) | 16,200 |
| 27 Apr 2009 | JPY | 552 | 552 | 534 | 534 | 534 | -17 (-3.09%) | 17,700 |
| 24 Apr 2009 | JPY | 553 | 553 | 551 | 551 | 551 | -21 (-3.67%) | 10,300 |
| 23 Apr 2009 | JPY | 560 | 572 | 560 | 572 | 572 | +11 (+1.96%) | 16,600 |
| 22 Apr 2009 | JPY | 564 | 564 | 561 | 561 | 561 | -13 (-2.26%) | 10,400 |
| 21 Apr 2009 | JPY | 574 | 574 | 574 | 574 | 574 | -14 (-2.38%) | 10,500 |
| 20 Apr 2009 | JPY | 591 | 591 | 588 | 588 | 588 | +6 (+1.03%) | 6,000 |
| 17 Apr 2009 | JPY | 593 | 593 | 582 | 582 | 582 | -11 (-1.85%) | 6,200 |
| 16 Apr 2009 | JPY | 606 | 606 | 593 | 593 | 593 | +16 (+2.77%) | 10,200 |
| 15 Apr 2009 | JPY | 580 | 580 | 573 | 577 | 577 | +16 (+2.85%) | 18,600 |
| 14 Apr 2009 | JPY | 561 | 561 | 561 | 561 | 561 | -7 (-1.23%) | 12,500 |
| 13 Apr 2009 | JPY | 564 | 568 | 564 | 568 | 568 | -2 (-0.35%) | 7,800 |
| 10 Apr 2009 | JPY | 577 | 578 | 570 | 570 | 570 | -10 (-1.72%) | 8,800 |
| 9 Apr 2009 | JPY | 579 | 580 | 579 | 580 | 580 | -3 (-0.51%) | 11,900 |
| 8 Apr 2009 | JPY | 581 | 589 | 578 | 583 | 583 | -5 (-0.85%) | 8,600 |
| 7 Apr 2009 | JPY | 592 | 592 | 588 | 588 | 588 | -4 (-0.68%) | 5,100 |
| 6 Apr 2009 | JPY | 597 | 597 | 592 | 592 | 592 | -1 (-0.17%) | 11,000 |
| 3 Apr 2009 | JPY | 591 | 593 | 591 | 593 | 593 | -4 (-0.67%) | 7,900 |
| 2 Apr 2009 | JPY | 589 | 597 | 589 | 597 | 597 | +9 (+1.53%) | 9,500 |
