| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | JPY | 882 | 882 | 875 | 878 | 878 | -3 (-0.34%) | 14,000 |
| 19 May 2009 | JPY | 876 | 881 | 876 | 881 | 881 | +8 (+0.92%) | 6,000 |
| 18 May 2009 | JPY | 888 | 888 | 872 | 873 | 873 | -9 (-1.02%) | 23,000 |
| 15 May 2009 | JPY | 876 | 883 | 876 | 882 | 882 | +7 (+0.80%) | 10,000 |
| 14 May 2009 | JPY | 880 | 887 | 875 | 875 | 875 | -8 (-0.91%) | 15,000 |
| 13 May 2009 | JPY | 881 | 890 | 881 | 883 | 883 | +3 (+0.34%) | 6,000 |
| 12 May 2009 | JPY | 878 | 880 | 877 | 880 | 880 | +2 (+0.23%) | 12,000 |
| 11 May 2009 | JPY | 883 | 890 | 878 | 878 | 878 | -5 (-0.57%) | 20,000 |
| 8 May 2009 | JPY | 878 | 883 | 877 | 883 | 883 | +6 (+0.68%) | 17,000 |
| 7 May 2009 | JPY | 888 | 888 | 876 | 877 | 877 | +9 (+1.04%) | 10,000 |
| 1 May 2009 | JPY | 873 | 875 | 868 | 868 | 868 | -1 (-0.12%) | 13,000 |
| 30 Apr 2009 | JPY | 871 | 879 | 868 | 869 | 869 | +8 (+0.93%) | 17,000 |
| 28 Apr 2009 | JPY | 865 | 879 | 861 | 861 | 861 | -4 (-0.46%) | 20,000 |
| 27 Apr 2009 | JPY | 886 | 886 | 865 | 865 | 865 | -11 (-1.26%) | 16,000 |
| 24 Apr 2009 | JPY | 886 | 887 | 876 | 876 | 876 | -18 (-2.01%) | 29,000 |
| 23 Apr 2009 | JPY | 894 | 894 | 889 | 894 | 894 | +2 (+0.22%) | 23,000 |
| 22 Apr 2009 | JPY | 901 | 901 | 891 | 892 | 892 | -9 (-1.00%) | 16,000 |
| 21 Apr 2009 | JPY | 908 | 908 | 897 | 901 | 901 | -16 (-1.74%) | 28,000 |
| 20 Apr 2009 | JPY | 909 | 917 | 906 | 917 | 917 | +8 (+0.88%) | 5,000 |
| 17 Apr 2009 | JPY | 909 | 910 | 906 | 909 | 909 | -7 (-0.76%) | 38,000 |
| 16 Apr 2009 | JPY | 935 | 936 | 914 | 916 | 916 | -4 (-0.43%) | 16,000 |
| 15 Apr 2009 | JPY | 919 | 920 | 910 | 920 | 920 | +8 (+0.88%) | 5,000 |
| 14 Apr 2009 | JPY | 904 | 922 | 904 | 912 | 912 | +2 (+0.22%) | 9,000 |
| 13 Apr 2009 | JPY | 911 | 911 | 901 | 910 | 910 | -1 (-0.11%) | 13,000 |
| 10 Apr 2009 | JPY | 911 | 911 | 911 | 911 | 911 | -1 (-0.11%) | 1,000 |
| 9 Apr 2009 | JPY | 904 | 912 | 903 | 912 | 912 | +6 (+0.66%) | 9,000 |
| 8 Apr 2009 | JPY | 911 | 915 | 906 | 906 | 906 | -12 (-1.31%) | 6,000 |
| 7 Apr 2009 | JPY | 928 | 928 | 918 | 918 | 918 | -10 (-1.08%) | 5,000 |
| 6 Apr 2009 | JPY | 935 | 936 | 928 | 928 | 928 | -8 (-0.85%) | 6,000 |
| 3 Apr 2009 | JPY | 940 | 940 | 935 | 936 | 936 | -2 (-0.21%) | 9,000 |
