| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | JPY | 708 | 735 | 707 | 735 | 735 | +40 (+5.76%) | 91,100 |
| 28 May 2007 | JPY | 710 | 717 | 695 | 695 | 695 | +25 (+3.73%) | 131,400 |
| 25 May 2007 | JPY | 635 | 680 | 635 | 670 | 670 | +27 (+4.20%) | 77,600 |
| 24 May 2007 | JPY | 655 | 658 | 643 | 643 | 643 | -50 (-7.22%) | 133,000 |
| 23 May 2007 | JPY | 668 | 693 | 663 | 693 | 693 | +50 (+7.78%) | 116,100 |
| 22 May 2007 | JPY | 599 | 643 | 570 | 643 | 643 | +49 (+8.25%) | 180,000 |
| 21 May 2007 | JPY | 620 | 620 | 584 | 594 | 594 | -35 (-5.56%) | 119,200 |
| 18 May 2007 | JPY | 640 | 640 | 629 | 629 | 629 | -50 (-7.36%) | 141,200 |
| 17 May 2007 | JPY | 683 | 696 | 677 | 679 | 679 | +18 (+2.72%) | 91,000 |
| 16 May 2007 | JPY | 662 | 691 | 661 | 661 | 661 | -89 (-11.87%) | 111,600 |
| 15 May 2007 | JPY | 652 | 750 | 652 | 750 | 750 | -2 (-0.27%) | 270,700 |
| 14 May 2007 | JPY | 780 | 782 | 751 | 752 | 752 | -68 (-8.29%) | 111,300 |
| 11 May 2007 | JPY | 800 | 820 | 800 | 820 | 820 | -10 (-1.20%) | 65,400 |
| 10 May 2007 | JPY | 823 | 830 | 810 | 830 | 830 | -4 (-0.48%) | 83,200 |
| 9 May 2007 | JPY | 826 | 835 | 823 | 834 | 834 | -16 (-1.88%) | 70,500 |
| 8 May 2007 | JPY | 833 | 850 | 823 | 850 | 850 | -1 (-0.12%) | 102,900 |
| 7 May 2007 | JPY | 859 | 859 | 845 | 851 | 851 | -9 (-1.05%) | 101,400 |
| 2 May 2007 | JPY | 880 | 881 | 858 | 860 | 860 | -40 (-4.44%) | 110,000 |
| 1 May 2007 | JPY | 922 | 932 | 861 | 900 | 900 | -20 (-2.17%) | 78,200 |
| 27 Apr 2007 | JPY | 907 | 940 | 907 | 920 | 920 | +23 (+2.56%) | 90,000 |
| 26 Apr 2007 | JPY | 860 | 900 | 860 | 897 | 897 | +30 (+3.46%) | 76,800 |
| 25 Apr 2007 | JPY | 854 | 880 | 845 | 867 | 867 | +17 (+2%) | 90,000 |
| 24 Apr 2007 | JPY | 830 | 870 | 826 | 850 | 850 | -1 (-0.12%) | 105,700 |
| 23 Apr 2007 | JPY | 880 | 896 | 815 | 851 | 851 | -39 (-4.38%) | 119,300 |
| 20 Apr 2007 | JPY | 876 | 910 | 865 | 890 | 890 | +14 (+1.60%) | 108,000 |
| 19 Apr 2007 | JPY | 899 | 899 | 840 | 876 | 876 | -29 (-3.20%) | 210,000 |
| 18 Apr 2007 | JPY | 955 | 955 | 900 | 905 | 905 | -57 (-5.93%) | 110,000 |
| 17 Apr 2007 | JPY | 966 | 985 | 952 | 962 | 962 | -4 (-0.41%) | 80,000 |
| 16 Apr 2007 | JPY | 1,010 | 1,010 | 950 | 966 | 966 | -64 (-6.21%) | 106,800 |
| 13 Apr 2007 | JPY | 1,050 | 1,050 | 1,020 | 1,030 | 1,030 | 0.0 (0.0%) | 48,800 |
