| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | JPY | 796.3637 | 827.2727 | 796.3637 | 826.3637 | 826.3637 | +30 (+3.77%) | 9,460 |
| 21 May 2007 | JPY | 800.9091 | 804.5455 | 794.5455 | 796.3637 | 796.3637 | -13.636 (-1.68%) | 2,750 |
| 18 May 2007 | JPY | 813.6364 | 813.6364 | 809.0909 | 810 | 810 | -15.454 (-1.87%) | 16,170 |
| 17 May 2007 | JPY | 822.7273 | 829.0909 | 822.7273 | 825.4545 | 825.4545 | +0.909 (+0.11%) | 52,470 |
| 16 May 2007 | JPY | 825.4545 | 825.4545 | 822.7273 | 824.5455 | 824.5455 | -7.273 (-0.87%) | 18,590 |
| 15 May 2007 | JPY | 829.0909 | 831.8182 | 828.1818 | 831.8182 | 831.8182 | +2.727 (+0.33%) | 25,190 |
| 14 May 2007 | JPY | 827.2727 | 829.0909 | 827.2727 | 829.0909 | 829.0909 | +5.455 (+0.66%) | 98,010 |
| 11 May 2007 | JPY | 822.7273 | 823.6364 | 822.7273 | 823.6364 | 823.6364 | 0.0 (0.0%) | 20,020 |
| 10 May 2007 | JPY | 822.7273 | 823.6364 | 820.9091 | 823.6364 | 823.6364 | +5.455 (+0.67%) | 49,060 |
| 9 May 2007 | JPY | 818.1818 | 818.1818 | 818.1818 | 818.1818 | 818.1818 | 0.0 (0.0%) | 5,720 |
| 8 May 2007 | JPY | 818.1818 | 818.1818 | 818.1818 | 818.1818 | 818.1818 | +1.818 (+0.22%) | 3,740 |
| 7 May 2007 | JPY | 814.5455 | 820 | 814.5455 | 816.3637 | 816.3637 | +77.521 (+10.49%) | 880 |
| 2 May 2007 | JPY | 743.8016 | 743.8016 | 738.0165 | 738.843 | 738.843 | -72.975 (-8.99%) | 1,980 |
| 1 May 2007 | JPY | 823.6364 | 825.4545 | 811.8182 | 811.8182 | 811.8182 | +63.884 (+8.54%) | 3,300 |
| 27 Apr 2007 | JPY | 746.281 | 748.7603 | 746.281 | 747.9339 | 747.9339 | -74.793 (-9.09%) | 31,460 |
| 26 Apr 2007 | JPY | 821.8182 | 822.7273 | 818.1818 | 822.7273 | 822.7273 | +0.909 (+0.11%) | 33,000 |
| 25 Apr 2007 | JPY | 820.9091 | 822.7273 | 818.1818 | 821.8182 | 821.8182 | +83.802 (+11.35%) | 9,020 |
| 24 Apr 2007 | JPY | 738.843 | 742.1487 | 735.5372 | 738.0165 | 738.0165 | -80.165 (-9.80%) | 6,930 |
| 23 Apr 2007 | JPY | 820.9091 | 820.9091 | 818.1818 | 818.1818 | 818.1818 | +1.818 (+0.22%) | 3,190 |
| 20 Apr 2007 | JPY | 819.0909 | 819.0909 | 809.0909 | 816.3637 | 816.3637 | -4.545 (-0.55%) | 770 |
| 19 Apr 2007 | JPY | 821.8182 | 821.8182 | 800 | 820.9091 | 820.9091 | +1.818 (+0.22%) | 3,410 |
| 18 Apr 2007 | JPY | 825.4545 | 825.4545 | 813.6364 | 819.0909 | 819.0909 | -8.182 (-0.99%) | 19,690 |
| 17 Apr 2007 | JPY | 827.2727 | 827.2727 | 819.0909 | 827.2727 | 827.2727 | +3.636 (+0.44%) | 25,630 |
| 16 Apr 2007 | JPY | 822.7273 | 824.5455 | 821.8182 | 823.6364 | 823.6364 | 0.0 (0.0%) | 27,170 |
| 13 Apr 2007 | JPY | 822.7273 | 823.6364 | 822.7273 | 823.6364 | 823.6364 | +4.545 (+0.55%) | 15,400 |
| 12 Apr 2007 | JPY | 822.7273 | 823.6364 | 819.0909 | 819.0909 | 819.0909 | -3.636 (-0.44%) | 25,410 |
| 11 Apr 2007 | JPY | 822.7273 | 823.6364 | 821.8182 | 822.7273 | 822.7273 | 0.0 (0.0%) | 20,570 |
| 10 Apr 2007 | JPY | 822.7273 | 823.6364 | 800.9091 | 822.7273 | 822.7273 | +74.793 (+10.00%) | 18,810 |
| 9 Apr 2007 | JPY | 752.0661 | 752.0661 | 727.2727 | 747.9339 | 747.9339 | -80.248 (-9.69%) | 29,590 |
| 6 Apr 2007 | JPY | 837.2727 | 838.1818 | 828.1818 | 828.1818 | 828.1818 | -8.182 (-0.98%) | 3,960 |
