| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2007 | JPY | 574 | 575 | 573 | 573 | 573 | -5 (-0.87%) | 8,000 |
| 17 May 2007 | JPY | 579 | 579 | 576 | 578 | 578 | -3 (-0.52%) | 27,000 |
| 16 May 2007 | JPY | 575 | 585 | 575 | 581 | 581 | -3 (-0.51%) | 12,000 |
| 15 May 2007 | JPY | 585 | 586 | 582 | 584 | 584 | -1 (-0.17%) | 22,000 |
| 14 May 2007 | JPY | 578 | 585 | 572 | 585 | 585 | +13 (+2.27%) | 18,000 |
| 11 May 2007 | JPY | 585 | 585 | 572 | 572 | 572 | -13 (-2.22%) | 6,000 |
| 10 May 2007 | JPY | 588 | 588 | 583 | 585 | 585 | -3 (-0.51%) | 26,000 |
| 9 May 2007 | JPY | 579 | 589 | 579 | 588 | 588 | -1 (-0.17%) | 12,000 |
| 8 May 2007 | JPY | 588 | 590 | 584 | 589 | 589 | 0.0 (0.0%) | 21,000 |
| 7 May 2007 | JPY | 582 | 590 | 582 | 589 | 589 | +7 (+1.20%) | 7,000 |
| 2 May 2007 | JPY | 577 | 582 | 577 | 582 | 582 | 0.0 (0.0%) | 19,000 |
| 1 May 2007 | JPY | 577 | 582 | 576 | 582 | 582 | +9 (+1.57%) | 27,000 |
| 27 Apr 2007 | JPY | 579 | 580 | 573 | 573 | 573 | +8 (+1.42%) | 17,000 |
| 26 Apr 2007 | JPY | 564 | 576 | 564 | 565 | 565 | +4 (+0.71%) | 31,000 |
| 25 Apr 2007 | JPY | 574 | 577 | 561 | 561 | 561 | -5 (-0.88%) | 34,000 |
| 24 Apr 2007 | JPY | 566 | 570 | 561 | 566 | 566 | 0.0 (0.0%) | 17,000 |
| 23 Apr 2007 | JPY | 578 | 581 | 566 | 566 | 566 | -22 (-3.74%) | 52,000 |
| 20 Apr 2007 | JPY | 591 | 592 | 582 | 588 | 588 | -3 (-0.51%) | 56,000 |
| 19 Apr 2007 | JPY | 598 | 598 | 589 | 591 | 591 | -7 (-1.17%) | 24,000 |
| 18 Apr 2007 | JPY | 590 | 598 | 589 | 598 | 598 | +9 (+1.53%) | 51,000 |
| 17 Apr 2007 | JPY | 588 | 595 | 581 | 589 | 589 | 0.0 (0.0%) | 49,000 |
| 16 Apr 2007 | JPY | 586 | 592 | 586 | 589 | 589 | -1 (-0.17%) | 55,000 |
| 13 Apr 2007 | JPY | 590 | 593 | 590 | 590 | 590 | 0.0 (0.0%) | 28,000 |
| 12 Apr 2007 | JPY | 591 | 595 | 590 | 590 | 590 | 0.0 (0.0%) | 41,000 |
| 11 Apr 2007 | JPY | 589 | 596 | 589 | 590 | 590 | +2 (+0.34%) | 46,000 |
| 10 Apr 2007 | JPY | 585 | 588 | 584 | 588 | 588 | +4 (+0.68%) | 36,000 |
| 9 Apr 2007 | JPY | 585 | 585 | 582 | 584 | 584 | +5 (+0.86%) | 12,000 |
| 6 Apr 2007 | JPY | 576 | 580 | 576 | 579 | 579 | +3 (+0.52%) | 28,000 |
| 5 Apr 2007 | JPY | 579 | 581 | 575 | 576 | 576 | -3 (-0.52%) | 60,000 |
| 4 Apr 2007 | JPY | 570 | 579 | 570 | 579 | 579 | +9 (+1.58%) | 22,000 |
