| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 334.5 | 344.5 | 334.5 | 337.5 | 337.5 | +5 (+1.50%) | 12,600 |
| 30 May 2007 | JPY | 327 | 335 | 327 | 332.5 | 332.5 | -9.5 (-2.78%) | 33,600 |
| 29 May 2007 | JPY | 342.5 | 342.5 | 335 | 342 | 342 | -5.5 (-1.58%) | 22,400 |
| 28 May 2007 | JPY | 345 | 347.5 | 342.5 | 347.5 | 347.5 | -2 (-0.57%) | 13,600 |
| 25 May 2007 | JPY | 344 | 349.5 | 344 | 349.5 | 349.5 | -0.5 (-0.14%) | 13,800 |
| 24 May 2007 | JPY | 344.5 | 350 | 344.5 | 350 | 350 | -4.5 (-1.27%) | 6,400 |
| 23 May 2007 | JPY | 370 | 370 | 350.5 | 354.5 | 354.5 | -0.5 (-0.14%) | 13,000 |
| 22 May 2007 | JPY | 348 | 370 | 348 | 355 | 355 | +10 (+2.90%) | 15,800 |
| 21 May 2007 | JPY | 350 | 350 | 344.5 | 345 | 345 | -5 (-1.43%) | 4,000 |
| 18 May 2007 | JPY | 346 | 350 | 342.5 | 350 | 350 | -5.5 (-1.55%) | 10,400 |
| 17 May 2007 | JPY | 350.5 | 355.5 | 350.5 | 355.5 | 355.5 | +7.5 (+2.16%) | 2,600 |
| 16 May 2007 | JPY | 355 | 355 | 347.5 | 348 | 348 | +3 (+0.87%) | 15,000 |
| 15 May 2007 | JPY | 365 | 365 | 336.5 | 345 | 345 | -28.5 (-7.63%) | 44,600 |
| 14 May 2007 | JPY | 383 | 383 | 372.5 | 373.5 | 373.5 | -19 (-4.84%) | 11,200 |
| 11 May 2007 | JPY | 390 | 395 | 390 | 392.5 | 392.5 | -5.5 (-1.38%) | 7,400 |
| 10 May 2007 | JPY | 416 | 416 | 395.5 | 398 | 398 | -13 (-3.16%) | 17,600 |
| 9 May 2007 | JPY | 420 | 424.5 | 411 | 411 | 411 | -14 (-3.29%) | 3,600 |
| 8 May 2007 | JPY | 427 | 427 | 425 | 425 | 425 | -5.5 (-1.28%) | 7,200 |
| 7 May 2007 | JPY | 430.5 | 435.5 | 425 | 430.5 | 430.5 | +30.5 (+7.63%) | 11,400 |
| 2 May 2007 | JPY | 395 | 410 | 390 | 400 | 400 | -5 (-1.23%) | 13,200 |
| 1 May 2007 | JPY | 425 | 425 | 401 | 405 | 405 | +25 (+6.58%) | 21,600 |
| 27 Apr 2007 | JPY | 362 | 380 | 362 | 380 | 380 | +19.5 (+5.41%) | 3,800 |
| 26 Apr 2007 | JPY | 379 | 382.5 | 360.5 | 360.5 | 360.5 | -21.5 (-5.63%) | 10,800 |
| 25 Apr 2007 | JPY | 386.5 | 386.5 | 375 | 382 | 382 | +9.5 (+2.55%) | 20,000 |
| 24 Apr 2007 | JPY | 378 | 380 | 362 | 372.5 | 372.5 | -14.5 (-3.75%) | 20,000 |
| 23 Apr 2007 | JPY | 415 | 415 | 386 | 387 | 387 | -23 (-5.61%) | 22,200 |
| 20 Apr 2007 | JPY | 415.5 | 415.5 | 405 | 410 | 410 | -5 (-1.20%) | 23,400 |
| 19 Apr 2007 | JPY | 436 | 436 | 406.5 | 415 | 415 | -35.5 (-7.88%) | 46,600 |
| 18 Apr 2007 | JPY | 460 | 465 | 430.5 | 450.5 | 450.5 | -14 (-3.01%) | 15,200 |
| 17 Apr 2007 | JPY | 485 | 485 | 460.5 | 464.5 | 464.5 | -20 (-4.13%) | 19,200 |
