| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 547.5 | 572.5 | 532.5 | 572.5 | 572.5 | +30 (+5.53%) | 1,680,000 |
| 24 May 2007 | JPY | 555 | 592.5 | 540 | 542.5 | 542.5 | -20 (-3.56%) | 2,320,000 |
| 23 May 2007 | JPY | 592.5 | 600 | 555 | 562.5 | 562.5 | -30 (-5.06%) | 2,440,000 |
| 22 May 2007 | JPY | 527.5 | 607.5 | 525 | 592.5 | 592.5 | +85 (+16.75%) | 4,080,000 |
| 21 May 2007 | JPY | 490 | 522.5 | 485 | 507.5 | 507.5 | +22.5 (+4.64%) | 1,400,000 |
| 18 May 2007 | JPY | 522.5 | 527.5 | 462.5 | 485 | 485 | -37.5 (-7.18%) | 1,240,000 |
| 17 May 2007 | JPY | 535 | 552.5 | 502.5 | 522.5 | 522.5 | +7.5 (+1.46%) | 1,040,000 |
| 16 May 2007 | JPY | 565 | 602.5 | 515 | 515 | 515 | -47.5 (-8.44%) | 2,160,000 |
| 15 May 2007 | JPY | 575 | 597.5 | 555 | 562.5 | 562.5 | -42.5 (-7.02%) | 960,000 |
| 14 May 2007 | JPY | 655 | 655 | 592.5 | 605 | 605 | -30 (-4.72%) | 1,040,000 |
| 11 May 2007 | JPY | 642.5 | 670 | 622.5 | 635 | 635 | -12.5 (-1.93%) | 2,360,000 |
| 10 May 2007 | JPY | 645 | 687.5 | 625 | 647.5 | 647.5 | +7.5 (+1.17%) | 3,600,000 |
| 9 May 2007 | JPY | 572.5 | 675 | 560 | 640 | 640 | +65 (+11.30%) | 4,680,000 |
| 8 May 2007 | JPY | 602.5 | 612.5 | 567.5 | 575 | 575 | -37.5 (-6.12%) | 1,240,000 |
| 7 May 2007 | JPY | 590 | 635 | 575 | 612.5 | 612.5 | +17.5 (+2.94%) | 1,400,000 |
| 2 May 2007 | JPY | 632.5 | 635 | 590 | 595 | 595 | -42.5 (-6.67%) | 1,640,000 |
| 1 May 2007 | JPY | 600 | 652.5 | 597.5 | 637.5 | 637.5 | +47.5 (+8.05%) | 3,720,000 |
| 27 Apr 2007 | JPY | 642.5 | 645 | 560 | 590 | 590 | -55 (-8.53%) | 2,640,000 |
| 26 Apr 2007 | JPY | 715 | 730 | 630 | 645 | 645 | -50 (-7.19%) | 2,720,000 |
| 25 Apr 2007 | JPY | 702.5 | 720 | 677.5 | 695 | 695 | +7.5 (+1.09%) | 2,960,000 |
| 24 Apr 2007 | JPY | 680 | 732.5 | 680 | 687.5 | 687.5 | -32.5 (-4.51%) | 3,080,000 |
| 23 Apr 2007 | JPY | 705 | 752.5 | 690 | 720 | 720 | +35 (+5.11%) | 5,800,000 |
| 20 Apr 2007 | JPY | 685 | 717.5 | 632.5 | 685 | 685 | +37.5 (+5.79%) | 6,880,000 |
| 19 Apr 2007 | JPY | 750 | 780 | 642.5 | 647.5 | 647.5 | -92.5 (-12.50%) | 3,920,000 |
| 18 Apr 2007 | JPY | 922.5 | 930 | 730 | 740 | 740 | -112.5 (-13.20%) | 5,720,000 |
| 17 Apr 2007 | JPY | 957.5 | 1,047.5 | 840 | 852.5 | 852.5 | -80 (-8.58%) | 10,440,000 |
| 16 Apr 2007 | JPY | 842.5 | 932.5 | 832.5 | 932.5 | 932.5 | +125 (+15.48%) | 8,040,000 |
| 13 Apr 2007 | JPY | 850 | 925 | 725 | 807.5 | 807.5 | +7.5 (+0.94%) | 12,000,000 |
| 12 Apr 2007 | JPY | 690 | 800 | 655 | 800 | 800 | +100 (+14.29%) | 6,600,000 |
| 11 Apr 2007 | JPY | 825 | 892.5 | 700 | 700 | 700 | -125 (-15.15%) | 6,080,000 |
