| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | JPY | 302.5 | 322.25 | 302.5 | 316.25 | 316.25 | +13.75 (+4.55%) | 44,800 |
| 21 May 2007 | JPY | 302.25 | 302.5 | 295 | 302.5 | 302.5 | -0.75 (-0.25%) | 67,200 |
| 18 May 2007 | JPY | 302.5 | 305.25 | 300 | 303.25 | 303.25 | +3.25 (+1.08%) | 106,400 |
| 17 May 2007 | JPY | 302.25 | 303 | 298.25 | 300 | 300 | +1 (+0.33%) | 98,800 |
| 16 May 2007 | JPY | 317.25 | 317.5 | 282.25 | 299 | 299 | -18.5 (-5.83%) | 172,800 |
| 15 May 2007 | JPY | 317.5 | 317.5 | 317.25 | 317.5 | 317.5 | 0.0 (0.0%) | 51,600 |
| 14 May 2007 | JPY | 317.5 | 318.75 | 317.25 | 317.5 | 317.5 | 0.0 (0.0%) | 65,200 |
| 11 May 2007 | JPY | 318.5 | 318.75 | 317.25 | 317.5 | 317.5 | 0.0 (0.0%) | 64,000 |
| 10 May 2007 | JPY | 315.25 | 319 | 315.25 | 317.5 | 317.5 | -4.75 (-1.47%) | 23,200 |
| 9 May 2007 | JPY | 312.5 | 322.5 | 310 | 322.25 | 322.25 | +9.5 (+3.04%) | 214,000 |
| 8 May 2007 | JPY | 319.75 | 327.5 | 312.75 | 312.75 | 312.75 | -2.75 (-0.87%) | 47,200 |
| 7 May 2007 | JPY | 311.25 | 316.25 | 311.25 | 315.5 | 315.5 | +5.5 (+1.77%) | 69,200 |
| 2 May 2007 | JPY | 306 | 310.25 | 306 | 310 | 310 | +4 (+1.31%) | 28,400 |
| 1 May 2007 | JPY | 305.5 | 306 | 305 | 306 | 306 | +1 (+0.33%) | 17,200 |
| 27 Apr 2007 | JPY | 307.75 | 312.5 | 305 | 305 | 305 | -2.5 (-0.81%) | 26,400 |
| 26 Apr 2007 | JPY | 318 | 318 | 307.5 | 307.5 | 307.5 | -6.25 (-1.99%) | 33,200 |
| 25 Apr 2007 | JPY | 322.25 | 322.5 | 310 | 313.75 | 313.75 | +6.5 (+2.12%) | 51,600 |
| 24 Apr 2007 | JPY | 304.75 | 307.25 | 297.5 | 307.25 | 307.25 | +2.25 (+0.74%) | 133,200 |
| 23 Apr 2007 | JPY | 307.25 | 307.5 | 300 | 305 | 305 | -2.5 (-0.81%) | 70,800 |
| 20 Apr 2007 | JPY | 312.5 | 312.75 | 287.5 | 307.5 | 307.5 | -5 (-1.60%) | 250,800 |
| 19 Apr 2007 | JPY | 317.5 | 317.75 | 307.25 | 312.5 | 312.5 | -5 (-1.57%) | 88,800 |
| 18 Apr 2007 | JPY | 318.5 | 318.75 | 314.5 | 317.5 | 317.5 | +1.25 (+0.40%) | 54,400 |
| 17 Apr 2007 | JPY | 321.25 | 329.75 | 312.25 | 316.25 | 316.25 | 0.0 (0.0%) | 162,000 |
| 16 Apr 2007 | JPY | 317.5 | 318.75 | 311.25 | 316.25 | 316.25 | -0.75 (-0.24%) | 60,000 |
| 13 Apr 2007 | JPY | 323.5 | 325 | 316.25 | 317 | 317 | -8 (-2.46%) | 74,800 |
| 12 Apr 2007 | JPY | 335 | 335 | 321.25 | 325 | 325 | -5.75 (-1.74%) | 134,000 |
| 11 Apr 2007 | JPY | 349.75 | 361.5 | 330.5 | 330.75 | 330.75 | -13 (-3.78%) | 316,400 |
| 10 Apr 2007 | JPY | 324.25 | 347 | 323.5 | 343.75 | 343.75 | +20.5 (+6.34%) | 224,400 |
| 9 Apr 2007 | JPY | 325 | 327.5 | 322.5 | 323.25 | 323.25 | +0.75 (+0.23%) | 49,200 |
| 6 Apr 2007 | JPY | 317 | 323.75 | 317 | 322.5 | 322.5 | +8.75 (+2.79%) | 239,200 |
