| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 180 | 189 | 180 | 186 | 186 | +2.9 (+1.58%) | 155,600 |
| 5 Jun 2007 | JPY | 169.7 | 189.8 | 169.6 | 183.1 | 183.1 | +10.8 (+6.27%) | 317,100 |
| 4 Jun 2007 | JPY | 174.7 | 174.7 | 170.7 | 172.3 | 172.3 | +17.6 (+11.38%) | 312,100 |
| 1 Jun 2007 | JPY | 154.2 | 155 | 153 | 154.7 | 154.7 | -4.4 (-2.77%) | 93,000 |
| 31 May 2007 | JPY | 156 | 160 | 156 | 159.1 | 159.1 | +3.5 (+2.25%) | 145,800 |
| 30 May 2007 | JPY | 156.6 | 158 | 153.2 | 155.6 | 155.6 | -4.5 (-2.81%) | 205,600 |
| 29 May 2007 | JPY | 162.3 | 165.3 | 160.1 | 160.1 | 160.1 | -2.1 (-1.29%) | 97,800 |
| 28 May 2007 | JPY | 169 | 169 | 162 | 162.2 | 162.2 | -3.6 (-2.17%) | 143,400 |
| 25 May 2007 | JPY | 161.7 | 165.8 | 159 | 165.8 | 165.8 | +6.7 (+4.21%) | 177,200 |
| 24 May 2007 | JPY | 164.7 | 165 | 158.1 | 159.1 | 159.1 | +1.9 (+1.21%) | 249,500 |
| 23 May 2007 | JPY | 155.7 | 170 | 148.1 | 157.2 | 157.2 | +1.2 (+0.77%) | 460,000 |
| 22 May 2007 | JPY | 140.1 | 158.1 | 140.1 | 156 | 156 | +17.9 (+12.96%) | 820,000 |
| 21 May 2007 | JPY | 122.1 | 138.1 | 122 | 138.1 | 138.1 | +20 (+16.93%) | 260,000 |
| 18 May 2007 | JPY | 120 | 120.5 | 115 | 118.1 | 118.1 | -0.9 (-0.76%) | 296,500 |
| 17 May 2007 | JPY | 128 | 128 | 118 | 119 | 119 | -11.7 (-8.95%) | 200,000 |
| 16 May 2007 | JPY | 132.3 | 132.7 | 128.1 | 130.7 | 130.7 | -2.3 (-1.73%) | 52,200 |
| 15 May 2007 | JPY | 139.1 | 139.2 | 128 | 133 | 133 | -10.1 (-7.06%) | 250,000 |
| 14 May 2007 | JPY | 150.1 | 150.4 | 142.1 | 143.1 | 143.1 | -4.9 (-3.31%) | 69,200 |
| 11 May 2007 | JPY | 155.1 | 157.4 | 148 | 148 | 148 | -9.2 (-5.85%) | 55,000 |
| 10 May 2007 | JPY | 161.2 | 161.2 | 155.2 | 157.2 | 157.2 | -3.2 (-2.00%) | 53,200 |
| 9 May 2007 | JPY | 160 | 162 | 160 | 160.4 | 160.4 | -5.6 (-3.37%) | 38,500 |
| 8 May 2007 | JPY | 163 | 166.4 | 161.6 | 166 | 166 | -1.8 (-1.07%) | 33,600 |
| 7 May 2007 | JPY | 165 | 168 | 163 | 167.8 | 167.8 | -1.2 (-0.71%) | 74,900 |
| 2 May 2007 | JPY | 158 | 169.8 | 155.2 | 169 | 169 | +14 (+9.03%) | 84,600 |
| 1 May 2007 | JPY | 150 | 156 | 149.8 | 155 | 155 | +5 (+3.33%) | 47,200 |
| 27 Apr 2007 | JPY | 152.9 | 153 | 150 | 150 | 150 | -6.9 (-4.40%) | 50,000 |
| 26 Apr 2007 | JPY | 149 | 160 | 149 | 156.9 | 156.9 | +8.1 (+5.44%) | 115,900 |
| 25 Apr 2007 | JPY | 142.9 | 149 | 142.9 | 148.8 | 148.8 | +6 (+4.20%) | 86,900 |
| 24 Apr 2007 | JPY | 140 | 150 | 136.5 | 142.8 | 142.8 | +1.3 (+0.92%) | 150,000 |
| 23 Apr 2007 | JPY | 163.2 | 163.2 | 140.1 | 141.5 | 141.5 | -18.5 (-11.56%) | 100,000 |
