| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | JPY | 487 | 487.5 | 485 | 485 | 485 | -7.5 (-1.52%) | 7,600 |
| 20 Jun 2007 | JPY | 494 | 494 | 492.5 | 492.5 | 492.5 | +0.5 (+0.10%) | 7,000 |
| 19 Jun 2007 | JPY | 494 | 494 | 488 | 492 | 492 | -8 (-1.60%) | 17,000 |
| 18 Jun 2007 | JPY | 502 | 502.5 | 498 | 500 | 500 | -5 (-0.99%) | 30,600 |
| 15 Jun 2007 | JPY | 507 | 507.5 | 505 | 505 | 505 | -5 (-0.98%) | 13,600 |
| 14 Jun 2007 | JPY | 505 | 510 | 505 | 510 | 510 | +5.5 (+1.09%) | 7,000 |
| 13 Jun 2007 | JPY | 505 | 505 | 504.5 | 504.5 | 504.5 | -5 (-0.98%) | 6,200 |
| 12 Jun 2007 | JPY | 509.5 | 510 | 509 | 509.5 | 509.5 | +0.5 (+0.10%) | 9,600 |
| 11 Jun 2007 | JPY | 511 | 511 | 509 | 509 | 509 | +6.5 (+1.29%) | 18,600 |
| 8 Jun 2007 | JPY | 500 | 502.5 | 500 | 502.5 | 502.5 | -6 (-1.18%) | 31,600 |
| 7 Jun 2007 | JPY | 505 | 512.5 | 505 | 508.5 | 508.5 | -5.5 (-1.07%) | 27,200 |
| 6 Jun 2007 | JPY | 516.5 | 516.5 | 510 | 514 | 514 | +8.5 (+1.68%) | 18,000 |
| 5 Jun 2007 | JPY | 506 | 510 | 505.5 | 505.5 | 505.5 | +6 (+1.20%) | 40,200 |
| 4 Jun 2007 | JPY | 497.5 | 505 | 493 | 499.5 | 499.5 | +19 (+3.95%) | 35,400 |
| 1 Jun 2007 | JPY | 478.5 | 481 | 478.5 | 480.5 | 480.5 | +1 (+0.21%) | 10,600 |
| 31 May 2007 | JPY | 480 | 480.5 | 478.5 | 479.5 | 479.5 | +1.5 (+0.31%) | 12,200 |
| 30 May 2007 | JPY | 478 | 478.5 | 477.5 | 478 | 478 | -4.5 (-0.93%) | 17,000 |
| 29 May 2007 | JPY | 480 | 484 | 478.5 | 482.5 | 482.5 | +2.5 (+0.52%) | 21,600 |
| 28 May 2007 | JPY | 478.5 | 480 | 478.5 | 480 | 480 | +4.5 (+0.95%) | 15,400 |
| 25 May 2007 | JPY | 479 | 480 | 475.5 | 475.5 | 475.5 | -11 (-2.26%) | 18,400 |
| 24 May 2007 | JPY | 480 | 486.5 | 478.5 | 486.5 | 486.5 | +6.5 (+1.35%) | 12,000 |
| 23 May 2007 | JPY | 483 | 490 | 477.5 | 480 | 480 | -2.5 (-0.52%) | 17,000 |
| 22 May 2007 | JPY | 490 | 490 | 478.5 | 482.5 | 482.5 | +4.5 (+0.94%) | 27,400 |
| 21 May 2007 | JPY | 500 | 500 | 477.5 | 478 | 478 | +0.5 (+0.10%) | 33,600 |
| 18 May 2007 | JPY | 495.5 | 495.5 | 460.5 | 477.5 | 477.5 | -32.5 (-6.37%) | 67,800 |
| 17 May 2007 | JPY | 518 | 522.5 | 501 | 510 | 510 | -27.5 (-5.12%) | 39,400 |
| 16 May 2007 | JPY | 547.5 | 547.5 | 537.5 | 537.5 | 537.5 | -100 (-15.69%) | 73,000 |
| 15 May 2007 | JPY | 634.5 | 637.5 | 620.5 | 637.5 | 637.5 | +7.5 (+1.19%) | 10,600 |
| 14 May 2007 | JPY | 624.5 | 639 | 624.5 | 630 | 630 | 0.0 (0.0%) | 6,000 |
| 11 May 2007 | JPY | 628.5 | 630 | 628 | 630 | 630 | -10 (-1.56%) | 2,600 |
