| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 168.125 | 168.75 | 166.25 | 168.75 | 168.75 | +3.125 (+1.89%) | 2,046,400 |
| 5 Jun 2007 | JPY | 166.25 | 166.875 | 164.375 | 165.625 | 165.625 | +1.25 (+0.76%) | 980,800 |
| 4 Jun 2007 | JPY | 165 | 166.25 | 164.375 | 164.375 | 164.375 | +0.625 (+0.38%) | 1,211,200 |
| 1 Jun 2007 | JPY | 165 | 165.625 | 163.75 | 163.75 | 163.75 | 0.0 (0.0%) | 1,358,400 |
| 31 May 2007 | JPY | 165 | 165.625 | 163.75 | 163.75 | 163.75 | +3.125 (+1.95%) | 2,368,000 |
| 30 May 2007 | JPY | 160 | 161.25 | 158.75 | 160.625 | 160.625 | -6.875 (-4.10%) | 3,681,600 |
| 29 May 2007 | JPY | 166.25 | 168.125 | 166.25 | 167.5 | 167.5 | -1.25 (-0.74%) | 1,632,000 |
| 28 May 2007 | JPY | 170.625 | 171.25 | 166.875 | 168.75 | 168.75 | 0.0 (0.0%) | 3,860,800 |
| 25 May 2007 | JPY | 161.875 | 170.625 | 161.25 | 168.75 | 168.75 | -0.625 (-0.37%) | 4,971,200 |
| 24 May 2007 | JPY | 175 | 175 | 167.5 | 169.375 | 169.375 | -5.625 (-3.21%) | 2,750,400 |
| 23 May 2007 | JPY | 177.5 | 181.25 | 175 | 175 | 175 | +2.5 (+1.45%) | 6,860,800 |
| 22 May 2007 | JPY | 155.625 | 173.75 | 153.75 | 172.5 | 172.5 | +21.875 (+14.52%) | 14,084,800 |
| 21 May 2007 | JPY | 154.375 | 155.625 | 150 | 150.625 | 150.625 | -1.25 (-0.82%) | 5,737,600 |
| 18 May 2007 | JPY | 153.125 | 154.375 | 150 | 151.875 | 151.875 | -10 (-6.18%) | 7,411,200 |
| 17 May 2007 | JPY | 160.625 | 161.875 | 157.5 | 161.875 | 161.875 | -13.125 (-7.50%) | 11,873,600 |
| 16 May 2007 | JPY | 175 | 175 | 175 | 175 | 175 | -31.25 (-15.15%) | 1,904,000 |
| 15 May 2007 | JPY | 205.625 | 206.25 | 203.125 | 206.25 | 206.25 | +7.5 (+3.77%) | 1,720,000 |
| 14 May 2007 | JPY | 199.375 | 200 | 198.125 | 198.75 | 198.75 | -7.5 (-3.64%) | 2,121,600 |
| 11 May 2007 | JPY | 204.375 | 206.25 | 204.375 | 206.25 | 206.25 | -1.875 (-0.90%) | 916,800 |
| 10 May 2007 | JPY | 208.125 | 208.75 | 207.5 | 208.125 | 208.125 | -2.5 (-1.19%) | 833,600 |
| 9 May 2007 | JPY | 210 | 211.25 | 209.375 | 210.625 | 210.625 | -4.375 (-2.03%) | 1,536,000 |
| 8 May 2007 | JPY | 215.625 | 216.25 | 213.75 | 215 | 215 | -7.5 (-3.37%) | 2,107,200 |
| 7 May 2007 | JPY | 224.375 | 224.375 | 221.875 | 222.5 | 222.5 | +3.125 (+1.42%) | 1,091,200 |
| 2 May 2007 | JPY | 216.25 | 220 | 215.625 | 219.375 | 219.375 | +3.75 (+1.74%) | 910,400 |
| 1 May 2007 | JPY | 220 | 220 | 211.875 | 215.625 | 215.625 | -3.75 (-1.71%) | 921,600 |
| 27 Apr 2007 | JPY | 216.875 | 220 | 215.625 | 219.375 | 219.375 | +3.125 (+1.45%) | 859,200 |
| 26 Apr 2007 | JPY | 214.375 | 216.25 | 212.5 | 216.25 | 216.25 | +4.375 (+2.06%) | 1,003,200 |
| 25 Apr 2007 | JPY | 215 | 218.75 | 211.25 | 211.875 | 211.875 | -3.75 (-1.74%) | 872,000 |
| 24 Apr 2007 | JPY | 206.25 | 216.875 | 206.25 | 215.625 | 215.625 | +11.25 (+5.50%) | 2,614,400 |
| 23 Apr 2007 | JPY | 209.375 | 211.25 | 202.5 | 204.375 | 204.375 | -8.125 (-3.82%) | 2,275,200 |
