| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 607 | 617 | 601 | 613 | 613 | -4 (-0.65%) | 40,400 |
| 23 May 2007 | JPY | 629 | 629 | 605 | 617 | 617 | -11 (-1.75%) | 104,700 |
| 22 May 2007 | JPY | 620 | 645 | 615 | 628 | 628 | +9 (+1.45%) | 70,500 |
| 21 May 2007 | JPY | 600 | 630 | 600 | 619 | 619 | +26 (+4.38%) | 64,700 |
| 18 May 2007 | JPY | 593 | 597 | 585 | 593 | 593 | +15 (+2.60%) | 49,300 |
| 17 May 2007 | JPY | 574 | 592 | 573 | 578 | 578 | -19 (-3.18%) | 55,300 |
| 16 May 2007 | JPY | 596 | 598 | 589 | 597 | 597 | -7 (-1.16%) | 22,900 |
| 15 May 2007 | JPY | 607 | 609 | 604 | 604 | 604 | -19 (-3.05%) | 27,900 |
| 14 May 2007 | JPY | 619 | 635 | 618 | 623 | 623 | +8 (+1.30%) | 19,500 |
| 11 May 2007 | JPY | 606 | 615 | 606 | 615 | 615 | -7 (-1.13%) | 23,700 |
| 10 May 2007 | JPY | 619 | 625 | 618 | 622 | 622 | -14 (-2.20%) | 26,000 |
| 9 May 2007 | JPY | 635 | 638 | 635 | 636 | 636 | -7 (-1.09%) | 23,100 |
| 8 May 2007 | JPY | 635 | 643 | 635 | 643 | 643 | -4 (-0.62%) | 34,600 |
| 7 May 2007 | JPY | 640 | 647 | 640 | 647 | 647 | 0.0 (0.0%) | 35,500 |
| 2 May 2007 | JPY | 640 | 648 | 638 | 647 | 647 | +4 (+0.62%) | 39,000 |
| 1 May 2007 | JPY | 646 | 646 | 637 | 643 | 643 | -4 (-0.62%) | 31,700 |
| 27 Apr 2007 | JPY | 618 | 652 | 617 | 647 | 647 | +30 (+4.86%) | 230,400 |
| 26 Apr 2007 | JPY | 614 | 621 | 609 | 617 | 617 | +13 (+2.15%) | 44,000 |
| 25 Apr 2007 | JPY | 620 | 620 | 598 | 604 | 604 | -19 (-3.05%) | 39,800 |
| 24 Apr 2007 | JPY | 596 | 630 | 592 | 623 | 623 | +27 (+4.53%) | 31,400 |
| 23 Apr 2007 | JPY | 590 | 609 | 590 | 596 | 596 | +1 (+0.17%) | 32,000 |
| 20 Apr 2007 | JPY | 593 | 603 | 593 | 595 | 595 | -1 (-0.17%) | 23,700 |
| 19 Apr 2007 | JPY | 600 | 610 | 581 | 596 | 596 | -18 (-2.93%) | 80,200 |
| 18 Apr 2007 | JPY | 608 | 617 | 608 | 614 | 614 | +4 (+0.66%) | 23,600 |
| 17 Apr 2007 | JPY | 612 | 617 | 605 | 610 | 610 | -2 (-0.33%) | 43,600 |
| 16 Apr 2007 | JPY | 596 | 617 | 596 | 612 | 612 | +16 (+2.68%) | 52,200 |
| 13 Apr 2007 | JPY | 615 | 617 | 595 | 596 | 596 | -19 (-3.09%) | 86,700 |
| 12 Apr 2007 | JPY | 620 | 622 | 580 | 615 | 615 | -4 (-0.65%) | 47,800 |
| 11 Apr 2007 | JPY | 619 | 624 | 617 | 619 | 619 | -1 (-0.16%) | 27,800 |
| 10 Apr 2007 | JPY | 621 | 625 | 618 | 620 | 620 | -8 (-1.27%) | 29,200 |
