| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | JPY | 634.3333 | 648.3333 | 616.6667 | 648.3333 | 648.3333 | +13.333 (+2.10%) | 17,700 |
| 28 May 2007 | JPY | 635 | 635.3333 | 634.6667 | 635 | 635 | +18.333 (+2.97%) | 21,300 |
| 25 May 2007 | JPY | 631.6667 | 635 | 616.6667 | 616.6667 | 616.6667 | 0.0 (0.0%) | 13,500 |
| 24 May 2007 | JPY | 630 | 633.3333 | 616.3333 | 616.6667 | 616.6667 | 0.0 (0.0%) | 6,300 |
| 23 May 2007 | JPY | 616.6667 | 616.6667 | 616.3333 | 616.6667 | 616.6667 | +1.667 (+0.27%) | 4,200 |
| 22 May 2007 | JPY | 614.6667 | 615 | 614.6667 | 615 | 615 | +15.333 (+2.56%) | 5,400 |
| 21 May 2007 | JPY | 600 | 600 | 599.3333 | 599.6667 | 599.6667 | +26.333 (+4.59%) | 5,100 |
| 18 May 2007 | JPY | 608.6667 | 608.6667 | 566.6667 | 573.3333 | 573.3333 | -36.667 (-6.01%) | 11,400 |
| 17 May 2007 | JPY | 610 | 613 | 608 | 610 | 610 | +2.333 (+0.38%) | 15,300 |
| 16 May 2007 | JPY | 609.6667 | 611.6667 | 607.6667 | 607.6667 | 607.6667 | -2 (-0.33%) | 18,900 |
| 15 May 2007 | JPY | 609.6667 | 609.6667 | 609.6667 | 609.6667 | 609.6667 | -2 (-0.33%) | 600 |
| 14 May 2007 | JPY | 616.6667 | 616.6667 | 611.6667 | 611.6667 | 611.6667 | +2 (+0.33%) | 900 |
| 11 May 2007 | JPY | 609.6667 | 609.6667 | 609.6667 | 609.6667 | 609.6667 | 0.0 (0.0%) | 0 |
| 10 May 2007 | JPY | 609.6667 | 609.6667 | 609.6667 | 609.6667 | 609.6667 | -7 (-1.14%) | 2,100 |
| 9 May 2007 | JPY | 616.6667 | 616.6667 | 616.6667 | 616.6667 | 616.6667 | 0.0 (0.0%) | 600 |
| 8 May 2007 | JPY | 610 | 616.6667 | 600.3333 | 616.6667 | 616.6667 | +6.667 (+1.09%) | 12,900 |
| 7 May 2007 | JPY | 610 | 610.3333 | 610 | 610 | 610 | +4 (+0.66%) | 5,400 |
| 2 May 2007 | JPY | 615.6667 | 615.6667 | 606 | 606 | 606 | +6 (+1%) | 1,500 |
| 1 May 2007 | JPY | 606 | 606 | 600 | 600 | 600 | +11.333 (+1.93%) | 15,300 |
| 27 Apr 2007 | JPY | 611.6667 | 613 | 587 | 588.6667 | 588.6667 | -2.667 (-0.45%) | 3,000 |
| 26 Apr 2007 | JPY | 622 | 623 | 591.3333 | 591.3333 | 591.3333 | -30.333 (-4.88%) | 9,900 |
| 25 Apr 2007 | JPY | 610 | 627.6667 | 610 | 621.6667 | 621.6667 | +12 (+1.97%) | 14,100 |
| 24 Apr 2007 | JPY | 610.6667 | 610.6667 | 600 | 609.6667 | 609.6667 | +9.667 (+1.61%) | 4,500 |
| 23 Apr 2007 | JPY | 599.6667 | 617 | 570.3333 | 600 | 600 | +0.333 (+0.06%) | 29,100 |
| 20 Apr 2007 | JPY | 600 | 600.3333 | 583.3333 | 599.6667 | 599.6667 | -0.333 (-0.06%) | 2,100 |
| 19 Apr 2007 | JPY | 590 | 622 | 586.6667 | 600 | 600 | +9.667 (+1.64%) | 4,800 |
| 18 Apr 2007 | JPY | 592 | 592 | 590.3333 | 590.3333 | 590.3333 | -0.333 (-0.06%) | 4,800 |
| 17 Apr 2007 | JPY | 590.6667 | 590.6667 | 590.6667 | 590.6667 | 590.6667 | 0.0 (0.0%) | 0 |
| 16 Apr 2007 | JPY | 590.6667 | 590.6667 | 590.3333 | 590.6667 | 590.6667 | -2.667 (-0.45%) | 1,200 |
| 13 Apr 2007 | JPY | 593.3333 | 593.3333 | 593 | 593.3333 | 593.3333 | -1.667 (-0.28%) | 3,000 |
