| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 690 | 700 | 687.5 | 697.5 | 697.5 | +10 (+1.45%) | 10,400 |
| 24 May 2007 | JPY | 692.5 | 692.5 | 682.5 | 687.5 | 687.5 | 0.0 (0.0%) | 2,800 |
| 23 May 2007 | JPY | 700 | 705 | 682.5 | 687.5 | 687.5 | +12.5 (+1.85%) | 18,400 |
| 22 May 2007 | JPY | 675 | 677.5 | 667.5 | 675 | 675 | 0.0 (0.0%) | 11,600 |
| 21 May 2007 | JPY | 687.5 | 687.5 | 675 | 675 | 675 | -25 (-3.57%) | 12,400 |
| 18 May 2007 | JPY | 737.5 | 737.5 | 690 | 700 | 700 | -37.5 (-5.08%) | 24,000 |
| 17 May 2007 | JPY | 790 | 790 | 717.5 | 737.5 | 737.5 | -55 (-6.94%) | 12,400 |
| 16 May 2007 | JPY | 795 | 797.5 | 790 | 792.5 | 792.5 | -7.5 (-0.94%) | 2,400 |
| 15 May 2007 | JPY | 810 | 810 | 800 | 800 | 800 | -17.5 (-2.14%) | 21,200 |
| 14 May 2007 | JPY | 817.5 | 817.5 | 815 | 817.5 | 817.5 | 0.0 (0.0%) | 3,600 |
| 11 May 2007 | JPY | 800 | 817.5 | 800 | 817.5 | 817.5 | +22.5 (+2.83%) | 2,400 |
| 10 May 2007 | JPY | 820 | 820 | 795 | 795 | 795 | -25 (-3.05%) | 10,400 |
| 9 May 2007 | JPY | 825 | 825 | 820 | 820 | 820 | -5 (-0.61%) | 3,200 |
| 8 May 2007 | JPY | 837.5 | 837.5 | 822.5 | 825 | 825 | -10 (-1.20%) | 6,800 |
| 7 May 2007 | JPY | 840 | 850 | 835 | 835 | 835 | -2.5 (-0.30%) | 12,000 |
| 2 May 2007 | JPY | 825 | 837.5 | 825 | 837.5 | 837.5 | +5 (+0.60%) | 2,000 |
| 1 May 2007 | JPY | 835 | 835 | 832.5 | 832.5 | 832.5 | 0.0 (0.0%) | 800 |
| 27 Apr 2007 | JPY | 837.5 | 837.5 | 822.5 | 832.5 | 832.5 | +7.5 (+0.91%) | 4,800 |
| 26 Apr 2007 | JPY | 817.5 | 827.5 | 817.5 | 825 | 825 | +7.5 (+0.92%) | 12,800 |
| 25 Apr 2007 | JPY | 822.5 | 822.5 | 800 | 817.5 | 817.5 | -7.5 (-0.91%) | 3,200 |
| 24 Apr 2007 | JPY | 837.5 | 845 | 812.5 | 825 | 825 | -12.5 (-1.49%) | 19,600 |
| 23 Apr 2007 | JPY | 845 | 847.5 | 837.5 | 837.5 | 837.5 | -15 (-1.76%) | 5,600 |
| 20 Apr 2007 | JPY | 865 | 877.5 | 852.5 | 852.5 | 852.5 | -30 (-3.40%) | 10,400 |
| 19 Apr 2007 | JPY | 862.5 | 887.5 | 862.5 | 882.5 | 882.5 | +32.5 (+3.82%) | 18,800 |
| 18 Apr 2007 | JPY | 862.5 | 875 | 842.5 | 850 | 850 | 0.0 (0.0%) | 24,400 |
| 17 Apr 2007 | JPY | 847.5 | 857.5 | 825 | 850 | 850 | +15 (+1.80%) | 15,600 |
| 16 Apr 2007 | JPY | 857.5 | 857.5 | 830 | 835 | 835 | -22.5 (-2.62%) | 21,600 |
| 13 Apr 2007 | JPY | 857.5 | 857.5 | 857.5 | 857.5 | 857.5 | -5 (-0.58%) | 1,200 |
| 12 Apr 2007 | JPY | 872.5 | 872.5 | 862.5 | 862.5 | 862.5 | -10 (-1.15%) | 16,400 |
| 11 Apr 2007 | JPY | 875 | 875 | 870 | 872.5 | 872.5 | +2.5 (+0.29%) | 6,400 |
