| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2007 | JPY | 707 | 735 | 701 | 729 | 729 | +13 (+1.82%) | 107,500 |
| 14 May 2007 | JPY | 736 | 740 | 709 | 716 | 716 | -20 (-2.72%) | 113,700 |
| 11 May 2007 | JPY | 734 | 744 | 732 | 736 | 736 | -28 (-3.66%) | 139,600 |
| 10 May 2007 | JPY | 775 | 775 | 754 | 764 | 764 | -11 (-1.42%) | 98,700 |
| 9 May 2007 | JPY | 786 | 796 | 768 | 775 | 775 | -5 (-0.64%) | 113,000 |
| 8 May 2007 | JPY | 782 | 786 | 759 | 780 | 780 | +3 (+0.39%) | 154,800 |
| 7 May 2007 | JPY | 783 | 783 | 770 | 777 | 777 | +38 (+5.14%) | 227,100 |
| 2 May 2007 | JPY | 727 | 744 | 714 | 739 | 739 | +32 (+4.53%) | 327,200 |
| 1 May 2007 | JPY | 678 | 712 | 672 | 707 | 707 | +25 (+3.67%) | 270,800 |
| 27 Apr 2007 | JPY | 693 | 694 | 677 | 682 | 682 | -9 (-1.30%) | 161,500 |
| 26 Apr 2007 | JPY | 703 | 706 | 683 | 691 | 691 | -12 (-1.71%) | 171,500 |
| 25 Apr 2007 | JPY | 718 | 723 | 700 | 703 | 703 | -13 (-1.82%) | 120,200 |
| 24 Apr 2007 | JPY | 728 | 728 | 701 | 716 | 716 | -13 (-1.78%) | 160,400 |
| 23 Apr 2007 | JPY | 760 | 763 | 728 | 729 | 729 | -30 (-3.95%) | 194,700 |
| 20 Apr 2007 | JPY | 755 | 764 | 752 | 759 | 759 | -3 (-0.39%) | 65,500 |
| 19 Apr 2007 | JPY | 760 | 778 | 760 | 762 | 762 | -21 (-2.68%) | 127,500 |
| 18 Apr 2007 | JPY | 818 | 818 | 781 | 783 | 783 | -34 (-4.16%) | 145,300 |
| 17 Apr 2007 | JPY | 839 | 840 | 811 | 817 | 817 | -16 (-1.92%) | 100,900 |
| 16 Apr 2007 | JPY | 840 | 853 | 830 | 833 | 833 | -12 (-1.42%) | 93,000 |
| 13 Apr 2007 | JPY | 869 | 870 | 841 | 845 | 845 | -20 (-2.31%) | 100,500 |
| 12 Apr 2007 | JPY | 869 | 872 | 864 | 865 | 865 | -2 (-0.23%) | 66,900 |
| 11 Apr 2007 | JPY | 882 | 891 | 866 | 867 | 867 | -6 (-0.69%) | 119,300 |
| 10 Apr 2007 | JPY | 858 | 879 | 858 | 873 | 873 | +15 (+1.75%) | 121,700 |
| 9 Apr 2007 | JPY | 855 | 865 | 853 | 858 | 858 | +9 (+1.06%) | 70,000 |
| 6 Apr 2007 | JPY | 857 | 860 | 847 | 849 | 849 | -4 (-0.47%) | 57,400 |
| 5 Apr 2007 | JPY | 849 | 856 | 849 | 853 | 853 | +6 (+0.71%) | 67,000 |
| 4 Apr 2007 | JPY | 835 | 848 | 835 | 847 | 847 | +13 (+1.56%) | 97,200 |
| 3 Apr 2007 | JPY | 846 | 847 | 832 | 834 | 834 | -13 (-1.53%) | 113,600 |
| 2 Apr 2007 | JPY | 873 | 875 | 842 | 847 | 847 | -19 (-2.19%) | 138,300 |
| 30 Mar 2007 | JPY | 849 | 866 | 845 | 866 | 866 | +17 (+2.00%) | 132,800 |
