| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 544 | 548 | 543 | 545 | 545 | +5 (+0.93%) | 665,700 |
| 6 Jun 2007 | JPY | 534 | 544 | 532 | 540 | 540 | +17 (+3.25%) | 739,700 |
| 5 Jun 2007 | JPY | 525 | 527 | 522 | 523 | 523 | +6 (+1.16%) | 555,000 |
| 4 Jun 2007 | JPY | 519 | 521 | 516 | 517 | 517 | +5 (+0.98%) | 401,200 |
| 1 Jun 2007 | JPY | 513 | 514 | 511 | 512 | 512 | 0.0 (0.0%) | 389,400 |
| 31 May 2007 | JPY | 506 | 515 | 502 | 512 | 512 | +15 (+3.02%) | 640,600 |
| 30 May 2007 | JPY | 493 | 499 | 492 | 497 | 497 | +10 (+2.05%) | 361,100 |
| 29 May 2007 | JPY | 475 | 487 | 473 | 487 | 487 | +13 (+2.74%) | 180,400 |
| 28 May 2007 | JPY | 471 | 475 | 469 | 474 | 474 | +7 (+1.50%) | 125,200 |
| 25 May 2007 | JPY | 460 | 471 | 460 | 467 | 467 | +13 (+2.86%) | 250,200 |
| 24 May 2007 | JPY | 448 | 456 | 447 | 454 | 454 | +7 (+1.57%) | 389,400 |
| 23 May 2007 | JPY | 434 | 449 | 434 | 447 | 447 | +9 (+2.05%) | 315,200 |
| 22 May 2007 | JPY | 437 | 439 | 431 | 438 | 438 | 0.0 (0.0%) | 212,700 |
| 21 May 2007 | JPY | 443 | 444 | 437 | 438 | 438 | -5 (-1.13%) | 308,600 |
| 18 May 2007 | JPY | 451 | 452 | 441 | 443 | 443 | -13 (-2.85%) | 358,900 |
| 17 May 2007 | JPY | 455 | 459 | 455 | 456 | 456 | -8 (-1.72%) | 178,400 |
| 16 May 2007 | JPY | 458 | 467 | 457 | 464 | 464 | +5 (+1.09%) | 583,800 |
| 15 May 2007 | JPY | 464 | 465 | 459 | 459 | 459 | -8 (-1.71%) | 393,100 |
| 14 May 2007 | JPY | 466 | 470 | 464 | 467 | 467 | +1 (+0.21%) | 347,700 |
| 11 May 2007 | JPY | 460 | 468 | 460 | 466 | 466 | -3 (-0.64%) | 428,300 |
| 10 May 2007 | JPY | 464 | 470 | 462 | 469 | 469 | +8 (+1.74%) | 369,600 |
| 9 May 2007 | JPY | 463 | 465 | 461 | 461 | 461 | +3 (+0.66%) | 359,600 |
| 8 May 2007 | JPY | 457 | 461 | 455 | 458 | 458 | -7 (-1.51%) | 707,900 |
| 7 May 2007 | JPY | 458 | 467 | 458 | 465 | 465 | -26 (-5.30%) | 960,700 |
| 2 May 2007 | JPY | 501 | 501 | 491 | 491 | 491 | -8 (-1.60%) | 364,000 |
| 1 May 2007 | JPY | 500 | 505 | 498 | 499 | 499 | -36 (-6.73%) | 424,700 |
| 27 Apr 2007 | JPY | 497 | 535 | 496 | 535 | 535 | +39 (+7.86%) | 385,300 |
| 26 Apr 2007 | JPY | 503 | 504 | 496 | 496 | 496 | -4 (-0.80%) | 179,600 |
| 25 Apr 2007 | JPY | 505 | 505 | 499 | 500 | 500 | +2 (+0.40%) | 135,000 |
| 24 Apr 2007 | JPY | 493 | 500 | 491 | 498 | 498 | +5 (+1.01%) | 182,500 |
