| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | JPY | 292 | 292 | 280 | 280 | 280 | -12 (-4.11%) | 17,800 |
| 22 May 2009 | JPY | 280 | 298 | 280 | 292 | 292 | -3 (-1.02%) | 29,700 |
| 21 May 2009 | JPY | 280 | 295 | 280 | 295 | 295 | 0.0 (0.0%) | 13,400 |
| 20 May 2009 | JPY | 280 | 295 | 280 | 295 | 295 | +7 (+2.43%) | 78,700 |
| 19 May 2009 | JPY | 280 | 290 | 280 | 288 | 288 | -2 (-0.69%) | 11,800 |
| 18 May 2009 | JPY | 285 | 291 | 285 | 290 | 290 | -15 (-4.92%) | 68,100 |
| 15 May 2009 | JPY | 280 | 307 | 280 | 305 | 305 | +11 (+3.74%) | 54,200 |
| 14 May 2009 | JPY | 280 | 297 | 280 | 294 | 294 | +2 (+0.68%) | 54,200 |
| 13 May 2009 | JPY | 280 | 292 | 280 | 292 | 292 | +1 (+0.34%) | 8,100 |
| 12 May 2009 | JPY | 280 | 293 | 280 | 291 | 291 | -2 (-0.68%) | 11,000 |
| 11 May 2009 | JPY | 280 | 294 | 280 | 293 | 293 | +3 (+1.03%) | 16,800 |
| 8 May 2009 | JPY | 280 | 290 | 280 | 290 | 290 | +2 (+0.69%) | 4,400 |
| 7 May 2009 | JPY | 276 | 293 | 276 | 288 | 288 | -2 (-0.69%) | 35,400 |
| 1 May 2009 | JPY | 276 | 290 | 276 | 290 | 290 | 0.0 (0.0%) | 18,200 |
| 30 Apr 2009 | JPY | 276 | 290 | 276 | 290 | 290 | 0.0 (0.0%) | 17,200 |
| 28 Apr 2009 | JPY | 282 | 291 | 282 | 290 | 290 | 0.0 (0.0%) | 28,100 |
| 27 Apr 2009 | JPY | 293 | 294 | 285 | 290 | 290 | -2 (-0.68%) | 15,900 |
| 24 Apr 2009 | JPY | 288 | 292 | 288 | 292 | 292 | +3 (+1.04%) | 26,400 |
| 23 Apr 2009 | JPY | 288 | 291 | 288 | 289 | 289 | -1 (-0.34%) | 86,300 |
| 22 Apr 2009 | JPY | 300 | 300 | 289 | 290 | 290 | 0.0 (0.0%) | 62,600 |
| 21 Apr 2009 | JPY | 291 | 291 | 290 | 290 | 290 | 0.0 (0.0%) | 16,700 |
| 20 Apr 2009 | JPY | 290 | 291 | 288 | 290 | 290 | 0.0 (0.0%) | 42,400 |
| 17 Apr 2009 | JPY | 295 | 295 | 288 | 290 | 290 | 0.0 (0.0%) | 22,100 |
| 16 Apr 2009 | JPY | 289 | 294 | 289 | 290 | 290 | -2 (-0.68%) | 25,500 |
| 15 Apr 2009 | JPY | 280 | 296 | 280 | 292 | 292 | -4 (-1.35%) | 50,500 |
| 14 Apr 2009 | JPY | 300 | 300 | 293 | 296 | 296 | -3 (-1.00%) | 24,800 |
| 13 Apr 2009 | JPY | 300 | 301 | 295 | 299 | 299 | -1 (-0.33%) | 26,500 |
| 10 Apr 2009 | JPY | 300 | 300 | 295 | 300 | 300 | 0.0 (0.0%) | 36,000 |
| 9 Apr 2009 | JPY | 301 | 301 | 298 | 300 | 300 | -2 (-0.66%) | 8,700 |
| 8 Apr 2009 | JPY | 300 | 302 | 297 | 302 | 302 | +2 (+0.67%) | 18,200 |
