| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 695 | 695 | 690 | 692.5 | 692.5 | 0.0 (0.0%) | 23,600 |
| 6 Jun 2007 | JPY | 690 | 692.5 | 690 | 692.5 | 692.5 | -10 (-1.42%) | 26,000 |
| 5 Jun 2007 | JPY | 692.5 | 702.5 | 692.5 | 702.5 | 702.5 | +2.5 (+0.36%) | 28,000 |
| 4 Jun 2007 | JPY | 690 | 702.5 | 690 | 700 | 700 | +12.5 (+1.82%) | 53,600 |
| 1 Jun 2007 | JPY | 675 | 690 | 675 | 687.5 | 687.5 | +10 (+1.48%) | 53,600 |
| 31 May 2007 | JPY | 672.5 | 677.5 | 670 | 677.5 | 677.5 | 0.0 (0.0%) | 51,600 |
| 30 May 2007 | JPY | 680 | 680 | 675 | 677.5 | 677.5 | -12.5 (-1.81%) | 54,800 |
| 29 May 2007 | JPY | 682.5 | 690 | 680 | 690 | 690 | -10 (-1.43%) | 102,400 |
| 28 May 2007 | JPY | 697.5 | 700 | 695 | 700 | 700 | -10 (-1.41%) | 66,000 |
| 25 May 2007 | JPY | 695 | 710 | 695 | 710 | 710 | 0.0 (0.0%) | 86,800 |
| 24 May 2007 | JPY | 712.5 | 712.5 | 707.5 | 710 | 710 | -30 (-4.05%) | 131,200 |
| 23 May 2007 | JPY | 750 | 752.5 | 740 | 740 | 740 | -17.5 (-2.31%) | 80,000 |
| 22 May 2007 | JPY | 750 | 765 | 740 | 757.5 | 757.5 | +5 (+0.66%) | 106,000 |
| 21 May 2007 | JPY | 750 | 752.5 | 745 | 752.5 | 752.5 | +2.5 (+0.33%) | 74,800 |
| 18 May 2007 | JPY | 745 | 755 | 740 | 750 | 750 | -2.5 (-0.33%) | 116,800 |
| 17 May 2007 | JPY | 752.5 | 752.5 | 747.5 | 752.5 | 752.5 | +2.5 (+0.33%) | 47,600 |
| 16 May 2007 | JPY | 750 | 752.5 | 745 | 750 | 750 | 0.0 (0.0%) | 66,000 |
| 15 May 2007 | JPY | 760 | 760 | 735 | 750 | 750 | -7.5 (-0.99%) | 68,400 |
| 14 May 2007 | JPY | 757.5 | 760 | 757.5 | 757.5 | 757.5 | -55 (-6.77%) | 172,800 |
| 11 May 2007 | JPY | 812.5 | 815 | 797.5 | 812.5 | 812.5 | -22.5 (-2.69%) | 48,000 |
| 10 May 2007 | JPY | 830 | 835 | 830 | 835 | 835 | +2.5 (+0.30%) | 26,800 |
| 9 May 2007 | JPY | 825 | 832.5 | 825 | 832.5 | 832.5 | +5 (+0.60%) | 28,400 |
| 8 May 2007 | JPY | 825 | 830 | 820 | 827.5 | 827.5 | -10 (-1.19%) | 49,600 |
| 7 May 2007 | JPY | 835 | 840 | 835 | 837.5 | 837.5 | +7.5 (+0.90%) | 44,800 |
| 2 May 2007 | JPY | 850 | 850 | 825 | 830 | 830 | -20 (-2.35%) | 26,000 |
| 1 May 2007 | JPY | 850 | 860 | 847.5 | 850 | 850 | 0.0 (0.0%) | 28,000 |
| 27 Apr 2007 | JPY | 842.5 | 860 | 842.5 | 850 | 850 | 0.0 (0.0%) | 40,000 |
| 26 Apr 2007 | JPY | 842.5 | 850 | 835 | 850 | 850 | +5 (+0.59%) | 58,800 |
| 25 Apr 2007 | JPY | 825 | 850 | 822.5 | 845 | 845 | +10 (+1.20%) | 84,800 |
| 24 Apr 2007 | JPY | 820 | 835 | 820 | 835 | 835 | +10 (+1.21%) | 85,600 |
