| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 676 | 682 | 675 | 681 | 681 | +4 (+0.59%) | 3,435,000 |
| 6 Jun 2007 | JPY | 682 | 684 | 675 | 677 | 677 | -4 (-0.59%) | 5,048,000 |
| 5 Jun 2007 | JPY | 683 | 685 | 681 | 681 | 681 | -14 (-2.01%) | 6,751,000 |
| 4 Jun 2007 | JPY | 695 | 701 | 690 | 695 | 695 | -1 (-0.14%) | 4,965,000 |
| 1 Jun 2007 | JPY | 695 | 698 | 692 | 696 | 696 | +18 (+2.65%) | 6,271,000 |
| 31 May 2007 | JPY | 675 | 681 | 675 | 678 | 678 | -1 (-0.15%) | 5,408,000 |
| 30 May 2007 | JPY | 681 | 681 | 675 | 679 | 679 | -12 (-1.74%) | 5,163,000 |
| 29 May 2007 | JPY | 688 | 693 | 683 | 691 | 691 | +12 (+1.77%) | 3,701,000 |
| 28 May 2007 | JPY | 683 | 685 | 679 | 679 | 679 | +6 (+0.89%) | 3,780,000 |
| 25 May 2007 | JPY | 674 | 676 | 672 | 673 | 673 | -10 (-1.46%) | 4,912,000 |
| 24 May 2007 | JPY | 685 | 690 | 683 | 683 | 683 | -11 (-1.59%) | 5,535,000 |
| 23 May 2007 | JPY | 688 | 699 | 687 | 694 | 694 | +9 (+1.31%) | 8,393,000 |
| 22 May 2007 | JPY | 674 | 688 | 670 | 685 | 685 | +11 (+1.63%) | 7,326,000 |
| 21 May 2007 | JPY | 678 | 688 | 666 | 674 | 674 | -4 (-0.59%) | 8,388,000 |
| 18 May 2007 | JPY | 689 | 689 | 672 | 678 | 678 | -10 (-1.45%) | 7,961,000 |
| 17 May 2007 | JPY | 686 | 690 | 684 | 688 | 688 | -19 (-2.69%) | 11,036,000 |
| 16 May 2007 | JPY | 700 | 715 | 700 | 707 | 707 | -24 (-3.28%) | 17,054,000 |
| 15 May 2007 | JPY | 755 | 762 | 731 | 731 | 731 | -45 (-5.80%) | 10,285,000 |
| 14 May 2007 | JPY | 785 | 789 | 774 | 776 | 776 | -2 (-0.26%) | 2,155,000 |
| 11 May 2007 | JPY | 778 | 782 | 774 | 778 | 778 | -11 (-1.39%) | 3,373,000 |
| 10 May 2007 | JPY | 795 | 798 | 789 | 789 | 789 | +3 (+0.38%) | 2,524,000 |
| 9 May 2007 | JPY | 782 | 787 | 780 | 786 | 786 | -4 (-0.51%) | 1,542,000 |
| 8 May 2007 | JPY | 789 | 798 | 786 | 790 | 790 | +2 (+0.25%) | 2,921,000 |
| 7 May 2007 | JPY | 792 | 797 | 788 | 788 | 788 | +18 (+2.34%) | 2,818,000 |
| 2 May 2007 | JPY | 766 | 776 | 762 | 770 | 770 | +8 (+1.05%) | 1,136,000 |
| 1 May 2007 | JPY | 758 | 769 | 752 | 762 | 762 | +4 (+0.53%) | 3,488,000 |
| 27 Apr 2007 | JPY | 768 | 777 | 756 | 758 | 758 | -16 (-2.07%) | 4,943,000 |
| 26 Apr 2007 | JPY | 770 | 785 | 768 | 774 | 774 | +8 (+1.04%) | 2,279,000 |
| 25 Apr 2007 | JPY | 763 | 774 | 761 | 766 | 766 | -14 (-1.79%) | 3,388,000 |
| 24 Apr 2007 | JPY | 767 | 784 | 764 | 780 | 780 | +3 (+0.39%) | 4,094,000 |
