| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | JPY | 325 | 339 | 325 | 330 | 330 | +6 (+1.85%) | 33,000 |
| 4 Jun 2007 | JPY | 319.5 | 325 | 319.5 | 324 | 324 | +9 (+2.86%) | 29,000 |
| 1 Jun 2007 | JPY | 301 | 315 | 299.5 | 315 | 315 | +15.5 (+5.18%) | 23,100 |
| 31 May 2007 | JPY | 299.5 | 300 | 295 | 299.5 | 299.5 | -0.5 (-0.17%) | 23,900 |
| 30 May 2007 | JPY | 294 | 302 | 293 | 300 | 300 | -1 (-0.33%) | 45,800 |
| 29 May 2007 | JPY | 305 | 305 | 300 | 301 | 301 | +9 (+3.08%) | 50,700 |
| 28 May 2007 | JPY | 293 | 300 | 291.5 | 292 | 292 | +1.9 (+0.65%) | 21,300 |
| 25 May 2007 | JPY | 295 | 299.4 | 290.1 | 290.1 | 290.1 | -9.4 (-3.14%) | 18,800 |
| 24 May 2007 | JPY | 301 | 302 | 299.5 | 299.5 | 299.5 | -0.5 (-0.17%) | 16,700 |
| 23 May 2007 | JPY | 302.5 | 302.5 | 299 | 300 | 300 | +0.2 (+0.07%) | 10,000 |
| 22 May 2007 | JPY | 289 | 299.8 | 289 | 299.8 | 299.8 | +12 (+4.17%) | 13,400 |
| 21 May 2007 | JPY | 300 | 300 | 286 | 287.8 | 287.8 | +2.8 (+0.98%) | 9,600 |
| 18 May 2007 | JPY | 289 | 289.2 | 285 | 285 | 285 | -5 (-1.72%) | 14,900 |
| 17 May 2007 | JPY | 295 | 295 | 290 | 290 | 290 | -10 (-3.33%) | 14,000 |
| 16 May 2007 | JPY | 294 | 300 | 294 | 300 | 300 | +12 (+4.17%) | 8,900 |
| 15 May 2007 | JPY | 297 | 297.1 | 288 | 288 | 288 | -9 (-3.03%) | 38,700 |
| 14 May 2007 | JPY | 300.5 | 302 | 297 | 297 | 297 | -4 (-1.33%) | 23,300 |
| 11 May 2007 | JPY | 301 | 305 | 300 | 301 | 301 | -13.5 (-4.29%) | 28,400 |
| 10 May 2007 | JPY | 315 | 317 | 313 | 314.5 | 314.5 | -8.5 (-2.63%) | 13,000 |
| 9 May 2007 | JPY | 328.5 | 330 | 322 | 323 | 323 | -18 (-5.28%) | 17,900 |
| 8 May 2007 | JPY | 349.5 | 350 | 341 | 341 | 341 | +4.5 (+1.34%) | 33,700 |
| 7 May 2007 | JPY | 338 | 338 | 333 | 336.5 | 336.5 | +2.5 (+0.75%) | 16,400 |
| 2 May 2007 | JPY | 317 | 339 | 317 | 334 | 334 | +21 (+6.71%) | 40,000 |
| 1 May 2007 | JPY | 301 | 313 | 301 | 313 | 313 | +12 (+3.99%) | 10,000 |
| 27 Apr 2007 | JPY | 300 | 301 | 296 | 301 | 301 | +4 (+1.35%) | 11,200 |
| 26 Apr 2007 | JPY | 296 | 300 | 296 | 297 | 297 | +1 (+0.34%) | 22,600 |
| 25 Apr 2007 | JPY | 300 | 302 | 294.1 | 296 | 296 | 0.0 (0.0%) | 22,800 |
| 24 Apr 2007 | JPY | 295.1 | 302 | 294 | 296 | 296 | -9 (-2.95%) | 40,000 |
| 23 Apr 2007 | JPY | 310 | 315 | 305 | 305 | 305 | -6 (-1.93%) | 11,300 |
| 20 Apr 2007 | JPY | 319 | 324 | 310 | 311 | 311 | 0.0 (0.0%) | 17,500 |
