| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | JPY | 260 | 260 | 245 | 250 | 250 | -7.5 (-2.91%) | 16,000 |
| 29 May 2007 | JPY | 250 | 257.5 | 242.75 | 257.5 | 257.5 | +7.75 (+3.10%) | 9,600 |
| 28 May 2007 | JPY | 241.5 | 249.75 | 241.5 | 249.75 | 249.75 | +19.75 (+8.59%) | 12,400 |
| 25 May 2007 | JPY | 232.5 | 232.5 | 228.25 | 230 | 230 | -12.5 (-5.15%) | 2,000 |
| 24 May 2007 | JPY | 245 | 245 | 232.75 | 242.5 | 242.5 | -2.5 (-1.02%) | 6,800 |
| 23 May 2007 | JPY | 233.75 | 247.5 | 233.75 | 245 | 245 | +10 (+4.26%) | 18,800 |
| 22 May 2007 | JPY | 220 | 235 | 218.75 | 235 | 235 | +12.5 (+5.62%) | 6,400 |
| 21 May 2007 | JPY | 212.75 | 222.5 | 212.5 | 222.5 | 222.5 | +10 (+4.71%) | 3,600 |
| 18 May 2007 | JPY | 207.75 | 212.5 | 205.5 | 212.5 | 212.5 | -5.25 (-2.41%) | 33,200 |
| 17 May 2007 | JPY | 235 | 235 | 217.75 | 217.75 | 217.75 | -12.25 (-5.33%) | 4,800 |
| 16 May 2007 | JPY | 232.75 | 233.75 | 230 | 230 | 230 | -2 (-0.86%) | 4,800 |
| 15 May 2007 | JPY | 240.25 | 240.25 | 230.75 | 232 | 232 | -16.75 (-6.73%) | 19,600 |
| 14 May 2007 | JPY | 260 | 267.5 | 247.5 | 248.75 | 248.75 | -1.25 (-0.50%) | 20,000 |
| 11 May 2007 | JPY | 262.5 | 262.5 | 248 | 250 | 250 | -12.5 (-4.76%) | 15,600 |
| 10 May 2007 | JPY | 267.5 | 272.5 | 255 | 262.5 | 262.5 | +16.25 (+6.60%) | 37,600 |
| 9 May 2007 | JPY | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 0.0 (0.0%) | 0 |
| 8 May 2007 | JPY | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 0.0 (0.0%) | 0 |
| 7 May 2007 | JPY | 240.25 | 247.5 | 240.25 | 246.25 | 246.25 | +6.25 (+2.60%) | 16,000 |
| 2 May 2007 | JPY | 237.5 | 245 | 237.5 | 240 | 240 | +2.5 (+1.05%) | 4,400 |
| 1 May 2007 | JPY | 250 | 250 | 235.5 | 237.5 | 237.5 | -7.5 (-3.06%) | 12,000 |
| 27 Apr 2007 | JPY | 232.5 | 257.5 | 232.5 | 245 | 245 | +7.5 (+3.16%) | 35,200 |
| 26 Apr 2007 | JPY | 237.5 | 240 | 232.75 | 237.5 | 237.5 | +5 (+2.15%) | 13,600 |
| 25 Apr 2007 | JPY | 237.5 | 237.5 | 232.5 | 232.5 | 232.5 | -27.5 (-10.58%) | 12,000 |
| 24 Apr 2007 | JPY | 260 | 260 | 260 | 260 | 260 | 0.0 (0.0%) | 0 |
| 23 Apr 2007 | JPY | 260 | 260 | 260 | 260 | 260 | 0.0 (0.0%) | 0 |
| 20 Apr 2007 | JPY | 265 | 272.5 | 257.5 | 260 | 260 | 0.0 (0.0%) | 10,000 |
| 19 Apr 2007 | JPY | 262.5 | 267.5 | 252.5 | 260 | 260 | -17.5 (-6.31%) | 30,000 |
| 18 Apr 2007 | JPY | 282.5 | 285 | 270 | 277.5 | 277.5 | -5 (-1.77%) | 23,200 |
| 17 Apr 2007 | JPY | 280 | 290 | 277.5 | 282.5 | 282.5 | -10 (-3.42%) | 23,200 |
| 16 Apr 2007 | JPY | 302.5 | 310 | 285 | 292.5 | 292.5 | -5 (-1.68%) | 17,200 |
