| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 465 | 466 | 464 | 466 | 466 | 0.0 (0.0%) | 6,000 |
| 24 May 2007 | JPY | 467 | 468 | 464 | 466 | 466 | -1 (-0.21%) | 6,600 |
| 23 May 2007 | JPY | 464 | 468 | 464 | 467 | 467 | +3 (+0.65%) | 5,800 |
| 22 May 2007 | JPY | 465 | 467 | 463 | 464 | 464 | +5 (+1.09%) | 5,800 |
| 21 May 2007 | JPY | 459 | 462 | 458 | 459 | 459 | 0.0 (0.0%) | 11,000 |
| 18 May 2007 | JPY | 459 | 460 | 458 | 459 | 459 | 0.0 (0.0%) | 5,100 |
| 17 May 2007 | JPY | 461 | 462 | 458 | 459 | 459 | -2 (-0.43%) | 3,100 |
| 16 May 2007 | JPY | 468 | 469 | 460 | 461 | 461 | -7 (-1.50%) | 9,900 |
| 15 May 2007 | JPY | 473 | 474 | 468 | 468 | 468 | -3 (-0.64%) | 8,000 |
| 14 May 2007 | JPY | 477 | 480 | 470 | 471 | 471 | -6 (-1.26%) | 20,200 |
| 11 May 2007 | JPY | 480 | 481 | 477 | 477 | 477 | -4 (-0.83%) | 9,600 |
| 10 May 2007 | JPY | 480 | 485 | 477 | 481 | 481 | +6 (+1.26%) | 16,400 |
| 9 May 2007 | JPY | 476 | 477 | 471 | 475 | 475 | +3 (+0.64%) | 9,000 |
| 8 May 2007 | JPY | 472 | 475 | 472 | 472 | 472 | +3 (+0.64%) | 11,000 |
| 7 May 2007 | JPY | 464 | 470 | 464 | 469 | 469 | +9 (+1.96%) | 16,600 |
| 2 May 2007 | JPY | 460 | 461 | 459 | 460 | 460 | 0.0 (0.0%) | 3,600 |
| 1 May 2007 | JPY | 459 | 461 | 455 | 460 | 460 | 0.0 (0.0%) | 8,800 |
| 27 Apr 2007 | JPY | 465 | 465 | 459 | 460 | 460 | -5 (-1.08%) | 16,200 |
| 26 Apr 2007 | JPY | 460 | 467 | 459 | 465 | 465 | +5 (+1.09%) | 13,200 |
| 25 Apr 2007 | JPY | 444 | 468 | 440 | 460 | 460 | +15 (+3.37%) | 19,700 |
| 24 Apr 2007 | JPY | 445 | 446 | 445 | 445 | 445 | 0.0 (0.0%) | 3,000 |
| 23 Apr 2007 | JPY | 445 | 446 | 443 | 445 | 445 | 0.0 (0.0%) | 5,200 |
| 20 Apr 2007 | JPY | 448 | 448 | 444 | 445 | 445 | -3 (-0.67%) | 4,000 |
| 19 Apr 2007 | JPY | 449 | 451 | 448 | 448 | 448 | -2 (-0.44%) | 2,600 |
| 18 Apr 2007 | JPY | 451 | 452 | 449 | 450 | 450 | 0.0 (0.0%) | 1,000 |
| 17 Apr 2007 | JPY | 455 | 455 | 449 | 450 | 450 | -6 (-1.32%) | 2,600 |
| 16 Apr 2007 | JPY | 469 | 470 | 454 | 456 | 456 | -9 (-1.94%) | 5,100 |
| 13 Apr 2007 | JPY | 465 | 469 | 464 | 465 | 465 | +7 (+1.53%) | 4,700 |
| 12 Apr 2007 | JPY | 448 | 461 | 447 | 458 | 458 | +12 (+2.69%) | 9,900 |
| 11 Apr 2007 | JPY | 443 | 446 | 443 | 446 | 446 | +2 (+0.45%) | 2,600 |
