| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 796 | 806 | 796 | 802 | 802 | +10 (+1.26%) | 8,428,000 |
| 6 Jun 2007 | JPY | 783 | 793 | 780 | 792 | 792 | +8 (+1.02%) | 9,076,000 |
| 5 Jun 2007 | JPY | 781 | 785 | 781 | 784 | 784 | -3 (-0.38%) | 4,913,000 |
| 4 Jun 2007 | JPY | 787 | 790 | 785 | 787 | 787 | -1 (-0.13%) | 5,888,000 |
| 1 Jun 2007 | JPY | 789 | 792 | 787 | 788 | 788 | +7 (+0.90%) | 6,488,000 |
| 31 May 2007 | JPY | 779 | 781 | 777 | 781 | 781 | +4 (+0.51%) | 6,636,000 |
| 30 May 2007 | JPY | 780 | 780 | 775 | 777 | 777 | -7 (-0.89%) | 4,938,000 |
| 29 May 2007 | JPY | 785 | 786 | 782 | 784 | 784 | +8 (+1.03%) | 2,770,000 |
| 28 May 2007 | JPY | 777 | 778 | 774 | 776 | 776 | -4 (-0.51%) | 4,118,000 |
| 25 May 2007 | JPY | 779 | 785 | 779 | 780 | 780 | -5 (-0.64%) | 8,203,000 |
| 24 May 2007 | JPY | 786 | 789 | 782 | 785 | 785 | -11 (-1.38%) | 4,916,000 |
| 23 May 2007 | JPY | 795 | 802 | 795 | 796 | 796 | +2 (+0.25%) | 5,105,000 |
| 22 May 2007 | JPY | 785 | 800 | 782 | 794 | 794 | +6 (+0.76%) | 3,591,000 |
| 21 May 2007 | JPY | 784 | 793 | 777 | 788 | 788 | +7 (+0.90%) | 4,627,000 |
| 18 May 2007 | JPY | 790 | 791 | 776 | 781 | 781 | -11 (-1.39%) | 4,087,000 |
| 17 May 2007 | JPY | 794 | 797 | 788 | 792 | 792 | +7 (+0.89%) | 4,088,000 |
| 16 May 2007 | JPY | 778 | 786 | 776 | 785 | 785 | -11 (-1.38%) | 7,132,000 |
| 15 May 2007 | JPY | 803 | 804 | 793 | 796 | 796 | -15 (-1.85%) | 5,857,000 |
| 14 May 2007 | JPY | 822 | 823 | 807 | 811 | 811 | -5 (-0.61%) | 6,560,000 |
| 11 May 2007 | JPY | 823 | 824 | 810 | 816 | 816 | -8 (-0.97%) | 5,414,000 |
| 10 May 2007 | JPY | 832 | 834 | 824 | 824 | 824 | -12 (-1.44%) | 5,256,000 |
| 9 May 2007 | JPY | 844 | 845 | 834 | 836 | 836 | -5 (-0.59%) | 11,629,000 |
| 8 May 2007 | JPY | 871 | 871 | 839 | 841 | 841 | -28 (-3.22%) | 13,435,000 |
| 7 May 2007 | JPY | 870 | 873 | 868 | 869 | 869 | +3 (+0.35%) | 3,594,000 |
| 2 May 2007 | JPY | 846 | 866 | 846 | 866 | 866 | +25 (+2.97%) | 7,772,000 |
| 1 May 2007 | JPY | 845 | 846 | 833 | 841 | 841 | -9 (-1.06%) | 3,686,000 |
| 27 Apr 2007 | JPY | 843 | 855 | 841 | 850 | 850 | +12 (+1.43%) | 8,351,000 |
| 26 Apr 2007 | JPY | 828 | 847 | 826 | 838 | 838 | +19 (+2.32%) | 4,439,000 |
| 25 Apr 2007 | JPY | 830 | 831 | 814 | 819 | 819 | -12 (-1.44%) | 5,603,000 |
| 24 Apr 2007 | JPY | 838 | 842 | 829 | 831 | 831 | -5 (-0.60%) | 7,019,000 |
