| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | JPY | 430 | 432 | 422 | 422 | 422 | -36 (-7.86%) | 50,000 |
| 11 May 2007 | JPY | 454 | 458 | 450 | 458 | 458 | -2 (-0.43%) | 23,000 |
| 10 May 2007 | JPY | 466 | 466 | 460 | 460 | 460 | -22 (-4.56%) | 42,500 |
| 9 May 2007 | JPY | 484 | 484 | 478 | 482 | 482 | +6 (+1.26%) | 56,000 |
| 8 May 2007 | JPY | 484 | 484 | 470 | 476 | 476 | -6 (-1.24%) | 36,000 |
| 7 May 2007 | JPY | 484 | 490 | 482 | 482 | 482 | +4 (+0.84%) | 38,500 |
| 2 May 2007 | JPY | 496 | 498 | 474 | 478 | 478 | -6 (-1.24%) | 117,500 |
| 1 May 2007 | JPY | 466 | 492 | 458 | 484 | 484 | +26 (+5.68%) | 82,500 |
| 27 Apr 2007 | JPY | 460 | 474 | 452 | 458 | 458 | +6 (+1.33%) | 68,500 |
| 26 Apr 2007 | JPY | 472 | 474 | 450 | 452 | 452 | -20 (-4.24%) | 73,500 |
| 25 Apr 2007 | JPY | 500 | 500 | 464 | 472 | 472 | -28 (-5.60%) | 100,000 |
| 24 Apr 2007 | JPY | 456 | 506 | 456 | 500 | 500 | +28 (+5.93%) | 232,500 |
| 23 Apr 2007 | JPY | 474 | 478 | 446 | 472 | 472 | +6 (+1.29%) | 82,500 |
| 20 Apr 2007 | JPY | 514 | 514 | 458 | 466 | 466 | -40 (-7.91%) | 116,000 |
| 19 Apr 2007 | JPY | 548 | 548 | 496 | 506 | 506 | -38 (-6.99%) | 87,000 |
| 18 Apr 2007 | JPY | 578 | 578 | 514 | 544 | 544 | -30 (-5.23%) | 220,500 |
| 17 Apr 2007 | JPY | 644 | 646 | 548 | 574 | 574 | -50 (-8.01%) | 265,500 |
| 16 Apr 2007 | JPY | 622 | 676 | 612 | 624 | 624 | +2 (+0.32%) | 550,000 |
| 13 Apr 2007 | JPY | 622 | 652 | 606 | 622 | 622 | +20 (+3.32%) | 526,500 |
| 12 Apr 2007 | JPY | 608 | 646 | 580 | 602 | 602 | -66 (-9.88%) | 1,150,000 |
| 11 Apr 2007 | JPY | 634 | 668 | 588 | 668 | 668 | +80 (+13.61%) | 1,650,000 |
| 10 Apr 2007 | JPY | 524 | 588 | 518 | 588 | 588 | +80 (+15.75%) | 737,500 |
| 9 Apr 2007 | JPY | 528 | 534 | 492 | 508 | 508 | -28 (-5.22%) | 200,000 |
| 6 Apr 2007 | JPY | 558 | 558 | 524 | 536 | 536 | -26 (-4.63%) | 170,500 |
| 5 Apr 2007 | JPY | 584 | 590 | 550 | 562 | 562 | +42 (+8.08%) | 539,500 |
| 4 Apr 2007 | JPY | 488 | 520 | 484 | 520 | 520 | +48 (+10.17%) | 450,000 |
| 3 Apr 2007 | JPY | 472 | 520 | 470 | 472 | 472 | +8 (+1.72%) | 332,500 |
| 2 Apr 2007 | JPY | 484 | 496 | 462 | 464 | 464 | -28 (-5.69%) | 129,000 |
| 30 Mar 2007 | JPY | 474 | 538 | 466 | 492 | 492 | +34 (+7.42%) | 849,000 |
| 29 Mar 2007 | JPY | 432 | 462 | 430 | 458 | 458 | +18 (+4.09%) | 135,000 |
