| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 698 | 709 | 696 | 704 | 704 | 0.0 (0.0%) | 288,220 |
| 24 May 2007 | JPY | 698 | 708 | 698 | 704 | 704 | -13 (-1.81%) | 130,540 |
| 23 May 2007 | JPY | 715 | 725 | 714 | 717 | 717 | +9 (+1.27%) | 220,300 |
| 22 May 2007 | JPY | 688 | 710 | 677 | 708 | 708 | +19 (+2.76%) | 256,100 |
| 21 May 2007 | JPY | 683 | 696 | 675 | 689 | 689 | +6 (+0.88%) | 277,200 |
| 18 May 2007 | JPY | 690 | 693 | 681 | 683 | 683 | -10 (-1.44%) | 208,880 |
| 17 May 2007 | JPY | 694 | 700 | 691 | 693 | 693 | -5 (-0.72%) | 221,300 |
| 16 May 2007 | JPY | 701 | 705 | 695 | 698 | 698 | -25 (-3.46%) | 325,090 |
| 15 May 2007 | JPY | 728 | 729 | 722 | 723 | 723 | -29 (-3.86%) | 323,140 |
| 14 May 2007 | JPY | 764 | 764 | 751 | 752 | 752 | -7 (-0.92%) | 291,110 |
| 11 May 2007 | JPY | 760 | 761 | 752 | 759 | 759 | 0.0 (0.0%) | 316,980 |
| 10 May 2007 | JPY | 763 | 764 | 757 | 759 | 759 | +2 (+0.26%) | 249,110 |
| 9 May 2007 | JPY | 759 | 761 | 756 | 757 | 757 | 0.0 (0.0%) | 354,190 |
| 8 May 2007 | JPY | 758 | 762 | 753 | 757 | 757 | 0.0 (0.0%) | 294,620 |
| 7 May 2007 | JPY | 756 | 757 | 750 | 757 | 757 | +23 (+3.13%) | 264,440 |
| 2 May 2007 | JPY | 750 | 750 | 724 | 734 | 734 | -15 (-2.00%) | 423,300 |
| 1 May 2007 | JPY | 700 | 757 | 699 | 749 | 749 | +51 (+7.31%) | 811,600 |
| 27 Apr 2007 | JPY | 695 | 712 | 691 | 698 | 698 | +6 (+0.87%) | 505,600 |
| 26 Apr 2007 | JPY | 695 | 706 | 684 | 692 | 692 | -6 (-0.86%) | 775,000 |
| 25 Apr 2007 | JPY | 710 | 711 | 697 | 698 | 698 | -17 (-2.38%) | 434,600 |
| 24 Apr 2007 | JPY | 710 | 719 | 701 | 715 | 715 | -5 (-0.69%) | 565,400 |
| 23 Apr 2007 | JPY | 743 | 749 | 715 | 720 | 720 | -29 (-3.87%) | 371,000 |
| 20 Apr 2007 | JPY | 756 | 764 | 748 | 749 | 749 | -17 (-2.22%) | 402,100 |
| 19 Apr 2007 | JPY | 777 | 780 | 754 | 766 | 766 | -15 (-1.92%) | 397,100 |
| 18 Apr 2007 | JPY | 777 | 789 | 777 | 781 | 781 | 0.0 (0.0%) | 242,600 |
| 17 Apr 2007 | JPY | 798 | 806 | 777 | 781 | 781 | -15 (-1.88%) | 312,100 |
| 16 Apr 2007 | JPY | 800 | 808 | 791 | 796 | 796 | +5 (+0.63%) | 321,400 |
| 13 Apr 2007 | JPY | 807 | 813 | 789 | 791 | 791 | -17 (-2.10%) | 360,900 |
| 12 Apr 2007 | JPY | 811 | 815 | 806 | 808 | 808 | -6 (-0.74%) | 238,400 |
| 11 Apr 2007 | JPY | 816 | 825 | 811 | 814 | 814 | -1 (-0.12%) | 271,100 |
