| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | JPY | 847 | 862 | 845 | 862 | 862 | +16 (+1.89%) | 47,600 |
| 26 Jun 2009 | JPY | 844 | 848 | 841 | 846 | 846 | +7 (+0.83%) | 26,900 |
| 25 Jun 2009 | JPY | 834 | 841 | 817 | 839 | 839 | +17 (+2.07%) | 53,700 |
| 24 Jun 2009 | JPY | 814 | 823 | 813 | 822 | 822 | +14 (+1.73%) | 16,900 |
| 23 Jun 2009 | JPY | 814 | 815 | 804 | 808 | 808 | -6 (-0.74%) | 62,400 |
| 22 Jun 2009 | JPY | 820 | 820 | 814 | 814 | 814 | -8 (-0.97%) | 49,200 |
| 19 Jun 2009 | JPY | 822 | 824 | 819 | 822 | 822 | -10 (-1.20%) | 24,500 |
| 18 Jun 2009 | JPY | 822 | 832 | 820 | 832 | 832 | +18 (+2.21%) | 25,600 |
| 17 Jun 2009 | JPY | 812 | 817 | 812 | 814 | 814 | +2 (+0.25%) | 51,000 |
| 16 Jun 2009 | JPY | 817 | 817 | 811 | 812 | 812 | -12 (-1.46%) | 72,900 |
| 15 Jun 2009 | JPY | 825 | 825 | 822 | 824 | 824 | -2 (-0.24%) | 63,300 |
| 12 Jun 2009 | JPY | 823 | 828 | 821 | 826 | 826 | +18 (+2.23%) | 80,900 |
| 11 Jun 2009 | JPY | 808 | 809 | 806 | 808 | 808 | -6 (-0.74%) | 44,900 |
| 10 Jun 2009 | JPY | 813 | 814 | 813 | 814 | 814 | -3 (-0.37%) | 92,600 |
| 9 Jun 2009 | JPY | 823 | 823 | 817 | 817 | 817 | -6 (-0.73%) | 28,600 |
| 8 Jun 2009 | JPY | 824 | 824 | 823 | 823 | 823 | -2 (-0.24%) | 45,500 |
| 5 Jun 2009 | JPY | 827 | 827 | 821 | 825 | 825 | -2 (-0.24%) | 38,600 |
| 4 Jun 2009 | JPY | 836 | 836 | 827 | 827 | 827 | -9 (-1.08%) | 46,200 |
| 3 Jun 2009 | JPY | 841 | 841 | 836 | 836 | 836 | -5 (-0.59%) | 24,000 |
| 2 Jun 2009 | JPY | 848 | 848 | 841 | 841 | 841 | -6 (-0.71%) | 22,800 |
| 1 Jun 2009 | JPY | 846 | 852 | 838 | 847 | 847 | +2 (+0.24%) | 26,300 |
| 29 May 2009 | JPY | 856 | 856 | 845 | 845 | 845 | -10 (-1.17%) | 22,900 |
| 28 May 2009 | JPY | 863 | 863 | 855 | 855 | 855 | -7 (-0.81%) | 38,200 |
| 27 May 2009 | JPY | 866 | 872 | 859 | 862 | 862 | -13 (-1.49%) | 19,900 |
| 26 May 2009 | JPY | 873 | 875 | 873 | 875 | 875 | -7 (-0.79%) | 9,400 |
| 25 May 2009 | JPY | 876 | 882 | 876 | 882 | 882 | +34 (+4.01%) | 40,200 |
| 22 May 2009 | JPY | 850 | 850 | 848 | 848 | 848 | +4 (+0.47%) | 16,400 |
| 21 May 2009 | JPY | 837 | 844 | 837 | 844 | 844 | -4 (-0.47%) | 25,200 |
| 20 May 2009 | JPY | 846 | 848 | 842 | 848 | 848 | +6 (+0.71%) | 18,600 |
| 19 May 2009 | JPY | 834 | 842 | 830 | 842 | 842 | +23 (+2.81%) | 39,500 |
