| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 655 | 670 | 655 | 670 | 670 | +25 (+3.88%) | 4,200 |
| 30 May 2007 | JPY | 640 | 645 | 640 | 645 | 645 | +10 (+1.57%) | 2,200 |
| 29 May 2007 | JPY | 635 | 635 | 635 | 635 | 635 | -15 (-2.31%) | 1,200 |
| 28 May 2007 | JPY | 645 | 655 | 645 | 650 | 650 | 0.0 (0.0%) | 6,000 |
| 25 May 2007 | JPY | 625 | 655 | 625 | 650 | 650 | -15 (-2.26%) | 7,600 |
| 24 May 2007 | JPY | 655 | 675 | 655 | 665 | 665 | -50 (-6.99%) | 11,000 |
| 23 May 2007 | JPY | 785 | 855 | 705 | 715 | 715 | -40 (-5.30%) | 85,400 |
| 22 May 2007 | JPY | 685 | 755 | 685 | 755 | 755 | +75 (+11.03%) | 26,600 |
| 21 May 2007 | JPY | 680 | 685 | 675 | 680 | 680 | -5 (-0.73%) | 1,400 |
| 18 May 2007 | JPY | 675 | 685 | 675 | 685 | 685 | 0.0 (0.0%) | 4,200 |
| 17 May 2007 | JPY | 670 | 690 | 665 | 685 | 685 | +40 (+6.20%) | 6,000 |
| 16 May 2007 | JPY | 635 | 665 | 625 | 645 | 645 | -25 (-3.73%) | 18,400 |
| 15 May 2007 | JPY | 705 | 705 | 660 | 670 | 670 | -55 (-7.59%) | 5,600 |
| 14 May 2007 | JPY | 725 | 725 | 725 | 725 | 725 | -10 (-1.36%) | 400 |
| 11 May 2007 | JPY | 735 | 735 | 735 | 735 | 735 | -5 (-0.68%) | 800 |
| 10 May 2007 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 3,600 |
| 9 May 2007 | JPY | 750 | 750 | 740 | 740 | 740 | 0.0 (0.0%) | 2,400 |
| 8 May 2007 | JPY | 750 | 750 | 740 | 740 | 740 | -15 (-1.99%) | 3,800 |
| 7 May 2007 | JPY | 755 | 755 | 750 | 755 | 755 | +15 (+2.03%) | 3,800 |
| 2 May 2007 | JPY | 740 | 740 | 740 | 740 | 740 | +5 (+0.68%) | 200 |
| 1 May 2007 | JPY | 760 | 760 | 725 | 735 | 735 | -25 (-3.29%) | 1,800 |
| 27 Apr 2007 | JPY | 760 | 765 | 760 | 760 | 760 | +10 (+1.33%) | 1,800 |
| 26 Apr 2007 | JPY | 715 | 750 | 715 | 750 | 750 | +5 (+0.67%) | 4,800 |
| 25 Apr 2007 | JPY | 740 | 745 | 740 | 745 | 745 | +25 (+3.47%) | 2,400 |
| 24 Apr 2007 | JPY | 695 | 735 | 680 | 720 | 720 | +15 (+2.13%) | 12,400 |
| 23 Apr 2007 | JPY | 775 | 775 | 705 | 705 | 705 | -95 (-11.88%) | 13,400 |
| 20 Apr 2007 | JPY | 795 | 815 | 770 | 800 | 800 | +20 (+2.56%) | 3,800 |
| 19 Apr 2007 | JPY | 840 | 840 | 750 | 780 | 780 | -65 (-7.69%) | 10,200 |
| 18 Apr 2007 | JPY | 880 | 880 | 845 | 845 | 845 | -50 (-5.59%) | 4,000 |
| 17 Apr 2007 | JPY | 900 | 900 | 885 | 895 | 895 | -5 (-0.56%) | 600 |
