| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | JPY | 217 | 217 | 216 | 216 | 216 | +3 (+1.41%) | 98,000 |
| 31 May 2007 | JPY | 217 | 217 | 213 | 213 | 213 | +7 (+3.40%) | 270,000 |
| 30 May 2007 | JPY | 207 | 207 | 206 | 206 | 206 | -3 (-1.44%) | 36,000 |
| 29 May 2007 | JPY | 208 | 209 | 204 | 209 | 209 | -6 (-2.79%) | 123,000 |
| 28 May 2007 | JPY | 218 | 218 | 215 | 215 | 215 | -2 (-0.92%) | 70,000 |
| 25 May 2007 | JPY | 219 | 219 | 217 | 217 | 217 | -3 (-1.36%) | 39,000 |
| 24 May 2007 | JPY | 219 | 220 | 218 | 220 | 220 | 0.0 (0.0%) | 136,000 |
| 23 May 2007 | JPY | 216 | 220 | 216 | 220 | 220 | +3 (+1.38%) | 106,000 |
| 22 May 2007 | JPY | 214 | 218 | 210 | 217 | 217 | +12 (+5.85%) | 128,000 |
| 21 May 2007 | JPY | 199 | 207 | 193 | 205 | 205 | +5 (+2.50%) | 72,000 |
| 18 May 2007 | JPY | 201 | 201 | 200 | 200 | 200 | -2 (-0.99%) | 32,000 |
| 17 May 2007 | JPY | 204 | 205 | 202 | 202 | 202 | -3 (-1.46%) | 58,000 |
| 16 May 2007 | JPY | 206 | 208 | 204 | 205 | 205 | -3 (-1.44%) | 40,000 |
| 15 May 2007 | JPY | 212 | 213 | 208 | 208 | 208 | -5 (-2.35%) | 58,000 |
| 14 May 2007 | JPY | 213 | 214 | 212 | 213 | 213 | -1 (-0.47%) | 58,000 |
| 11 May 2007 | JPY | 209 | 214 | 209 | 214 | 214 | +1 (+0.47%) | 60,000 |
| 10 May 2007 | JPY | 213 | 214 | 213 | 213 | 213 | +5 (+2.40%) | 75,000 |
| 9 May 2007 | JPY | 206 | 209 | 205 | 208 | 208 | +3 (+1.46%) | 90,000 |
| 8 May 2007 | JPY | 207 | 207 | 204 | 205 | 205 | 0.0 (0.0%) | 63,000 |
| 7 May 2007 | JPY | 203 | 206 | 203 | 205 | 205 | +5 (+2.50%) | 97,000 |
| 2 May 2007 | JPY | 199 | 201 | 199 | 200 | 200 | 0.0 (0.0%) | 82,000 |
| 1 May 2007 | JPY | 202 | 202 | 200 | 200 | 200 | -2 (-0.99%) | 43,000 |
| 27 Apr 2007 | JPY | 200 | 202 | 197 | 202 | 202 | +2 (+1%) | 113,000 |
| 26 Apr 2007 | JPY | 199 | 201 | 198 | 200 | 200 | +1 (+0.50%) | 128,000 |
| 25 Apr 2007 | JPY | 199 | 200 | 198 | 199 | 199 | +1 (+0.51%) | 84,000 |
| 24 Apr 2007 | JPY | 192 | 200 | 192 | 198 | 198 | +3 (+1.54%) | 111,000 |
| 23 Apr 2007 | JPY | 198 | 200 | 195 | 195 | 195 | -4 (-2.01%) | 70,000 |
| 20 Apr 2007 | JPY | 199 | 202 | 198 | 199 | 199 | -1 (-0.50%) | 73,000 |
| 19 Apr 2007 | JPY | 200 | 202 | 199 | 200 | 200 | -2 (-0.99%) | 175,000 |
| 18 Apr 2007 | JPY | 203 | 203 | 201 | 202 | 202 | +1 (+0.50%) | 58,000 |
