| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 916 | 924 | 916 | 924 | 924 | -3 (-0.32%) | 52,000 |
| 23 May 2007 | JPY | 939 | 939 | 924 | 927 | 927 | -19 (-2.01%) | 89,000 |
| 22 May 2007 | JPY | 956 | 956 | 940 | 946 | 946 | -10 (-1.05%) | 59,000 |
| 21 May 2007 | JPY | 965 | 965 | 955 | 956 | 956 | -9 (-0.93%) | 22,000 |
| 18 May 2007 | JPY | 966 | 967 | 962 | 965 | 965 | +4 (+0.42%) | 34,000 |
| 17 May 2007 | JPY | 966 | 966 | 961 | 961 | 961 | +1 (+0.10%) | 25,000 |
| 16 May 2007 | JPY | 967 | 967 | 960 | 960 | 960 | -23 (-2.34%) | 21,000 |
| 15 May 2007 | JPY | 989 | 994 | 975 | 983 | 983 | -7 (-0.71%) | 47,000 |
| 14 May 2007 | JPY | 987 | 996 | 987 | 990 | 990 | +2 (+0.20%) | 47,000 |
| 11 May 2007 | JPY | 992 | 992 | 985 | 988 | 988 | +3 (+0.30%) | 26,000 |
| 10 May 2007 | JPY | 985 | 985 | 981 | 985 | 985 | +6 (+0.61%) | 50,000 |
| 9 May 2007 | JPY | 969 | 981 | 969 | 979 | 979 | -1 (-0.10%) | 23,000 |
| 8 May 2007 | JPY | 974 | 980 | 974 | 980 | 980 | 0.0 (0.0%) | 9,000 |
| 7 May 2007 | JPY | 978 | 980 | 978 | 980 | 980 | -5 (-0.51%) | 19,000 |
| 2 May 2007 | JPY | 985 | 992 | 985 | 985 | 985 | +5 (+0.51%) | 49,000 |
| 1 May 2007 | JPY | 998 | 998 | 980 | 980 | 980 | -17 (-1.71%) | 18,000 |
| 27 Apr 2007 | JPY | 961 | 1,001 | 961 | 997 | 997 | +16 (+1.63%) | 27,000 |
| 26 Apr 2007 | JPY | 975 | 981 | 963 | 981 | 981 | +4 (+0.41%) | 27,000 |
| 25 Apr 2007 | JPY | 942 | 977 | 932 | 977 | 977 | +30 (+3.17%) | 75,000 |
| 24 Apr 2007 | JPY | 932 | 947 | 919 | 947 | 947 | +22 (+2.38%) | 34,000 |
| 23 Apr 2007 | JPY | 936 | 936 | 920 | 925 | 925 | -12 (-1.28%) | 42,000 |
| 20 Apr 2007 | JPY | 925 | 942 | 925 | 937 | 937 | +6 (+0.64%) | 29,000 |
| 19 Apr 2007 | JPY | 941 | 941 | 920 | 931 | 931 | -10 (-1.06%) | 49,000 |
| 18 Apr 2007 | JPY | 925 | 945 | 924 | 941 | 941 | +19 (+2.06%) | 56,000 |
| 17 Apr 2007 | JPY | 961 | 961 | 922 | 922 | 922 | -30 (-3.15%) | 34,000 |
| 16 Apr 2007 | JPY | 969 | 969 | 947 | 952 | 952 | -17 (-1.75%) | 68,000 |
| 13 Apr 2007 | JPY | 995 | 998 | 967 | 969 | 969 | -26 (-2.61%) | 78,000 |
| 12 Apr 2007 | JPY | 1,015 | 1,015 | 989 | 995 | 995 | -22 (-2.16%) | 30,000 |
| 11 Apr 2007 | JPY | 1,013 | 1,032 | 1,010 | 1,017 | 1,017 | -16 (-1.55%) | 26,000 |
| 10 Apr 2007 | JPY | 1,035 | 1,040 | 1,033 | 1,033 | 1,033 | -2 (-0.19%) | 8,000 |
