| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | JPY | 760 | 760 | 745 | 745 | 745 | -5 (-0.67%) | 20,200 |
| 14 Jun 2007 | JPY | 665 | 750 | 665 | 750 | 750 | +95 (+14.50%) | 26,800 |
| 13 Jun 2007 | JPY | 660 | 670 | 655 | 655 | 655 | -35 (-5.07%) | 3,800 |
| 12 Jun 2007 | JPY | 685 | 690 | 685 | 690 | 690 | -15 (-2.13%) | 7,600 |
| 11 Jun 2007 | JPY | 715 | 715 | 690 | 705 | 705 | +5 (+0.71%) | 11,400 |
| 8 Jun 2007 | JPY | 700 | 700 | 680 | 700 | 700 | -5 (-0.71%) | 12,800 |
| 7 Jun 2007 | JPY | 680 | 705 | 675 | 705 | 705 | +50 (+7.63%) | 35,200 |
| 6 Jun 2007 | JPY | 615 | 675 | 615 | 655 | 655 | +30 (+4.80%) | 18,600 |
| 5 Jun 2007 | JPY | 620 | 625 | 620 | 625 | 625 | +5 (+0.81%) | 2,600 |
| 4 Jun 2007 | JPY | 620 | 620 | 615 | 620 | 620 | -15 (-2.36%) | 3,000 |
| 1 Jun 2007 | JPY | 635 | 645 | 630 | 635 | 635 | 0.0 (0.0%) | 5,400 |
| 31 May 2007 | JPY | 640 | 645 | 625 | 635 | 635 | -5 (-0.78%) | 12,600 |
| 30 May 2007 | JPY | 640 | 675 | 630 | 640 | 640 | +35 (+5.79%) | 30,200 |
| 29 May 2007 | JPY | 635 | 635 | 605 | 605 | 605 | +5 (+0.83%) | 5,400 |
| 28 May 2007 | JPY | 625 | 635 | 600 | 600 | 600 | 0.0 (0.0%) | 12,000 |
| 25 May 2007 | JPY | 580 | 600 | 575 | 600 | 600 | +10 (+1.69%) | 8,800 |
| 24 May 2007 | JPY | 600 | 610 | 550 | 590 | 590 | -40 (-6.35%) | 21,600 |
| 23 May 2007 | JPY | 660 | 660 | 625 | 630 | 630 | -20 (-3.08%) | 8,600 |
| 22 May 2007 | JPY | 595 | 660 | 585 | 650 | 650 | +55 (+9.24%) | 22,600 |
| 21 May 2007 | JPY | 585 | 610 | 565 | 595 | 595 | -20 (-3.25%) | 22,800 |
| 18 May 2007 | JPY | 630 | 640 | 615 | 615 | 615 | -75 (-10.87%) | 31,200 |
| 17 May 2007 | JPY | 690 | 690 | 670 | 690 | 690 | +100 (+16.95%) | 79,600 |
| 16 May 2007 | JPY | 575 | 590 | 570 | 590 | 590 | -25 (-4.07%) | 8,400 |
| 15 May 2007 | JPY | 640 | 640 | 605 | 615 | 615 | 0.0 (0.0%) | 9,600 |
| 14 May 2007 | JPY | 630 | 630 | 610 | 615 | 615 | -50 (-7.52%) | 13,800 |
| 11 May 2007 | JPY | 665 | 665 | 650 | 665 | 665 | -30 (-4.32%) | 9,800 |
| 10 May 2007 | JPY | 705 | 705 | 695 | 695 | 695 | -30 (-4.14%) | 7,000 |
| 9 May 2007 | JPY | 725 | 725 | 720 | 725 | 725 | -15 (-2.03%) | 2,200 |
| 8 May 2007 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 1,800 |
| 7 May 2007 | JPY | 740 | 750 | 740 | 740 | 740 | 0.0 (0.0%) | 10,200 |
