| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | JPY | 545 | 552 | 545 | 545 | 545 | 0.0 (0.0%) | 340,000 |
| 22 May 2007 | JPY | 541 | 545 | 541 | 545 | 545 | +5 (+0.93%) | 210,000 |
| 21 May 2007 | JPY | 553 | 554 | 531 | 540 | 540 | -13 (-2.35%) | 440,000 |
| 18 May 2007 | JPY | 564 | 565 | 553 | 553 | 553 | -3 (-0.54%) | 540,000 |
| 17 May 2007 | JPY | 565 | 565 | 555 | 556 | 556 | -9 (-1.59%) | 140,000 |
| 16 May 2007 | JPY | 573 | 573 | 562 | 565 | 565 | -14 (-2.42%) | 390,000 |
| 15 May 2007 | JPY | 580 | 580 | 573 | 579 | 579 | -2 (-0.34%) | 80,000 |
| 14 May 2007 | JPY | 583 | 585 | 575 | 581 | 581 | -2 (-0.34%) | 190,000 |
| 11 May 2007 | JPY | 578 | 585 | 573 | 583 | 583 | +1 (+0.17%) | 140,000 |
| 10 May 2007 | JPY | 585 | 585 | 575 | 582 | 582 | +7 (+1.22%) | 550,000 |
| 9 May 2007 | JPY | 579 | 579 | 570 | 575 | 575 | -5 (-0.86%) | 230,000 |
| 8 May 2007 | JPY | 588 | 588 | 580 | 580 | 580 | -8 (-1.36%) | 440,000 |
| 7 May 2007 | JPY | 584 | 588 | 581 | 588 | 588 | +4 (+0.68%) | 250,000 |
| 2 May 2007 | JPY | 580 | 584 | 560 | 584 | 584 | +2 (+0.34%) | 380,000 |
| 1 May 2007 | JPY | 555 | 585 | 550 | 582 | 582 | +41 (+7.58%) | 1,220,000 |
| 27 Apr 2007 | JPY | 550 | 552 | 541 | 541 | 541 | -8 (-1.46%) | 200,000 |
| 26 Apr 2007 | JPY | 545 | 550 | 537 | 549 | 549 | +12 (+2.23%) | 450,000 |
| 25 Apr 2007 | JPY | 520 | 549 | 520 | 537 | 537 | +19 (+3.67%) | 340,000 |
| 24 Apr 2007 | JPY | 511 | 523 | 511 | 518 | 518 | +6 (+1.17%) | 580,000 |
| 23 Apr 2007 | JPY | 540 | 541 | 511 | 512 | 512 | -28 (-5.19%) | 1,360,000 |
| 20 Apr 2007 | JPY | 542 | 545 | 535 | 540 | 540 | -6 (-1.10%) | 710,000 |
| 19 Apr 2007 | JPY | 548 | 550 | 545 | 546 | 546 | -2 (-0.36%) | 760,000 |
| 18 Apr 2007 | JPY | 555 | 555 | 547 | 548 | 548 | -3 (-0.54%) | 550,000 |
| 17 Apr 2007 | JPY | 552 | 557 | 547 | 551 | 551 | -2 (-0.36%) | 510,000 |
| 16 Apr 2007 | JPY | 559 | 559 | 550 | 553 | 553 | -5 (-0.90%) | 380,000 |
| 13 Apr 2007 | JPY | 551 | 558 | 550 | 558 | 558 | +8 (+1.45%) | 530,000 |
| 12 Apr 2007 | JPY | 556 | 556 | 549 | 550 | 550 | -9 (-1.61%) | 2,310,000 |
| 11 Apr 2007 | JPY | 555 | 564 | 555 | 559 | 559 | +1 (+0.18%) | 870,000 |
| 10 Apr 2007 | JPY | 560 | 568 | 555 | 558 | 558 | +7 (+1.27%) | 1,230,000 |
| 9 Apr 2007 | JPY | 552 | 560 | 550 | 551 | 551 | 0.0 (0.0%) | 1,730,000 |
