| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2009 | JPY | 821 | 823 | 816 | 819 | 819 | -4 (-0.49%) | 27,200 |
| 15 May 2009 | JPY | 805 | 823 | 805 | 823 | 823 | +27 (+3.39%) | 40,300 |
| 14 May 2009 | JPY | 804 | 804 | 794 | 796 | 796 | -16 (-1.97%) | 29,700 |
| 13 May 2009 | JPY | 804 | 812 | 804 | 812 | 812 | +7 (+0.87%) | 22,600 |
| 12 May 2009 | JPY | 798 | 805 | 798 | 805 | 805 | +7 (+0.88%) | 32,500 |
| 11 May 2009 | JPY | 805 | 805 | 798 | 798 | 798 | -6 (-0.75%) | 21,000 |
| 8 May 2009 | JPY | 804 | 804 | 804 | 804 | 804 | +6 (+0.75%) | 36,700 |
| 7 May 2009 | JPY | 796 | 801 | 795 | 798 | 798 | +8 (+1.01%) | 45,700 |
| 1 May 2009 | JPY | 771 | 790 | 771 | 790 | 790 | -18 (-2.23%) | 40,500 |
| 30 Apr 2009 | JPY | 808 | 808 | 808 | 808 | 808 | -26 (-3.12%) | 35,400 |
| 28 Apr 2009 | JPY | 796 | 834 | 796 | 834 | 834 | +25 (+3.09%) | 54,900 |
| 27 Apr 2009 | JPY | 816 | 816 | 809 | 809 | 809 | -6 (-0.74%) | 42,500 |
| 24 Apr 2009 | JPY | 820 | 820 | 815 | 815 | 815 | +2 (+0.25%) | 34,700 |
| 23 Apr 2009 | JPY | 793 | 813 | 793 | 813 | 813 | +9 (+1.12%) | 34,300 |
| 22 Apr 2009 | JPY | 784 | 804 | 784 | 804 | 804 | +1 (+0.12%) | 45,200 |
| 21 Apr 2009 | JPY | 793 | 803 | 793 | 803 | 803 | +12 (+1.52%) | 59,300 |
| 20 Apr 2009 | JPY | 790 | 797 | 783 | 791 | 791 | -22 (-2.71%) | 100,400 |
| 17 Apr 2009 | JPY | 842 | 842 | 813 | 813 | 813 | -28 (-3.33%) | 52,300 |
| 16 Apr 2009 | JPY | 843 | 847 | 841 | 841 | 841 | -14 (-1.64%) | 45,000 |
| 15 Apr 2009 | JPY | 848 | 855 | 848 | 855 | 855 | +7 (+0.83%) | 31,400 |
| 14 Apr 2009 | JPY | 828 | 848 | 828 | 848 | 848 | 0.0 (0.0%) | 55,300 |
| 13 Apr 2009 | JPY | 837 | 848 | 837 | 848 | 848 | +1 (+0.12%) | 54,600 |
| 10 Apr 2009 | JPY | 845 | 847 | 838 | 847 | 847 | -17 (-1.97%) | 42,800 |
| 9 Apr 2009 | JPY | 851 | 864 | 851 | 864 | 864 | -6 (-0.69%) | 43,800 |
| 8 Apr 2009 | JPY | 852 | 870 | 852 | 870 | 870 | -15 (-1.69%) | 45,400 |
| 7 Apr 2009 | JPY | 888 | 888 | 885 | 885 | 885 | -3 (-0.34%) | 56,300 |
| 6 Apr 2009 | JPY | 886 | 888 | 886 | 888 | 888 | +27 (+3.14%) | 73,100 |
| 3 Apr 2009 | JPY | 855 | 861 | 855 | 861 | 861 | -13 (-1.49%) | 91,000 |
| 2 Apr 2009 | JPY | 876 | 876 | 874 | 874 | 874 | +19 (+2.22%) | 84,600 |
| 1 Apr 2009 | JPY | 818 | 855 | 818 | 855 | 855 | +36 (+4.40%) | 76,500 |
