| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | JPY | 980 | 990 | 975 | 980 | 980 | -15 (-1.51%) | 20,000 |
| 4 Jun 2007 | JPY | 1,000 | 1,005 | 975 | 995 | 995 | -15 (-1.49%) | 60,000 |
| 1 Jun 2007 | JPY | 1,035 | 1,035 | 1,000 | 1,010 | 1,010 | -30 (-2.88%) | 60,000 |
| 31 May 2007 | JPY | 1,045 | 1,050 | 1,030 | 1,040 | 1,040 | +10 (+0.97%) | 140,000 |
| 30 May 2007 | JPY | 1,050 | 1,070 | 1,010 | 1,030 | 1,030 | +15 (+1.48%) | 300,000 |
| 29 May 2007 | JPY | 990 | 1,015 | 980 | 1,015 | 1,015 | +30 (+3.05%) | 40,000 |
| 28 May 2007 | JPY | 970 | 995 | 970 | 985 | 985 | +20 (+2.07%) | 20,000 |
| 25 May 2007 | JPY | 915 | 970 | 905 | 965 | 965 | +50 (+5.46%) | 60,000 |
| 24 May 2007 | JPY | 905 | 925 | 905 | 915 | 915 | 0.0 (0.0%) | 60,000 |
| 23 May 2007 | JPY | 905 | 920 | 905 | 915 | 915 | 0.0 (0.0%) | 20,000 |
| 22 May 2007 | JPY | 900 | 925 | 890 | 915 | 915 | -10 (-1.08%) | 20,000 |
| 21 May 2007 | JPY | 875 | 925 | 875 | 925 | 925 | +15 (+1.65%) | 20,000 |
| 18 May 2007 | JPY | 900 | 915 | 880 | 910 | 910 | +10 (+1.11%) | 19,400 |
| 17 May 2007 | JPY | 955 | 955 | 885 | 900 | 900 | -50 (-5.26%) | 40,000 |
| 16 May 2007 | JPY | 995 | 995 | 945 | 950 | 950 | -45 (-4.52%) | 20,000 |
| 15 May 2007 | JPY | 1,000 | 1,000 | 980 | 995 | 995 | -5 (-0.50%) | 15,000 |
| 14 May 2007 | JPY | 1,010 | 1,010 | 980 | 1,000 | 1,000 | +5 (+0.50%) | 20,000 |
| 11 May 2007 | JPY | 975 | 995 | 970 | 995 | 995 | +5 (+0.51%) | 11,000 |
| 10 May 2007 | JPY | 995 | 1,005 | 985 | 990 | 990 | -10 (-1%) | 18,000 |
| 9 May 2007 | JPY | 1,015 | 1,020 | 985 | 1,000 | 1,000 | +5 (+0.50%) | 20,000 |
| 8 May 2007 | JPY | 950 | 1,000 | 950 | 995 | 995 | +25 (+2.58%) | 20,000 |
| 7 May 2007 | JPY | 950 | 985 | 950 | 970 | 970 | 0.0 (0.0%) | 20,000 |
| 2 May 2007 | JPY | 965 | 985 | 965 | 970 | 970 | -15 (-1.52%) | 15,400 |
| 1 May 2007 | JPY | 985 | 985 | 970 | 985 | 985 | 0.0 (0.0%) | 10,200 |
| 27 Apr 2007 | JPY | 1,015 | 1,015 | 985 | 985 | 985 | +15 (+1.55%) | 20,000 |
| 26 Apr 2007 | JPY | 1,000 | 1,000 | 970 | 970 | 970 | -10 (-1.02%) | 18,800 |
| 25 Apr 2007 | JPY | 1,015 | 1,030 | 980 | 980 | 980 | -55 (-5.31%) | 19,400 |
| 24 Apr 2007 | JPY | 925 | 1,035 | 925 | 1,035 | 1,035 | +95 (+10.11%) | 60,000 |
| 23 Apr 2007 | JPY | 955 | 955 | 875 | 940 | 940 | -10 (-1.05%) | 80,000 |
| 20 Apr 2007 | JPY | 975 | 975 | 945 | 950 | 950 | -35 (-3.55%) | 40,000 |
