| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 595.6196 | 598.8248 | 584.9359 | 585.4701 | 585.4701 | -19.231 (-3.18%) | 296,899 |
| 24 May 2007 | JPY | 606.3034 | 610.0427 | 597.2222 | 604.7009 | 604.7009 | -6.944 (-1.14%) | 263,390 |
| 23 May 2007 | JPY | 624.4658 | 635.6838 | 606.8376 | 611.6453 | 611.6453 | -6.944 (-1.12%) | 584,064 |
| 22 May 2007 | JPY | 615.3846 | 622.329 | 610.5769 | 618.5897 | 618.5897 | 0.0 (0.0%) | 326,851 |
| 21 May 2007 | JPY | 596.6881 | 618.5897 | 590.812 | 618.5897 | 618.5897 | +21.902 (+3.67%) | 482,040 |
| 18 May 2007 | JPY | 600.4274 | 603.6325 | 594.0171 | 596.6881 | 596.6881 | +3.739 (+0.63%) | 480,916 |
| 17 May 2007 | JPY | 558.2265 | 619.6581 | 551.8162 | 592.9487 | 592.9487 | +52.885 (+9.79%) | 981,115 |
| 16 May 2007 | JPY | 555.5555 | 555.5555 | 536.859 | 540.0641 | 540.0641 | -21.367 (-3.81%) | 244,670 |
| 15 May 2007 | JPY | 553.4188 | 566.7735 | 544.8718 | 561.4316 | 561.4316 | +8.547 (+1.55%) | 366,537 |
| 14 May 2007 | JPY | 560.8975 | 561.9658 | 552.8846 | 552.8846 | 552.8846 | -11.218 (-1.99%) | 211,536 |
| 11 May 2007 | JPY | 548.6111 | 565.171 | 548.6111 | 564.1025 | 564.1025 | +4.808 (+0.86%) | 164,923 |
| 10 May 2007 | JPY | 566.7735 | 568.376 | 552.8846 | 559.2949 | 559.2949 | -12.286 (-2.15%) | 325,540 |
| 9 May 2007 | JPY | 574.2521 | 581.7308 | 569.4445 | 571.5812 | 571.5812 | -5.342 (-0.93%) | 178,401 |
| 8 May 2007 | JPY | 582.265 | 583.8675 | 574.2521 | 576.9231 | 576.9231 | -10.684 (-1.82%) | 135,532 |
| 7 May 2007 | JPY | 582.265 | 592.9487 | 571.5812 | 587.6068 | 587.6068 | +17.628 (+3.09%) | 231,192 |
| 2 May 2007 | JPY | 565.7051 | 571.5812 | 562.5 | 569.9786 | 569.9786 | +4.808 (+0.85%) | 111,009 |
| 1 May 2007 | JPY | 556.6239 | 570.5128 | 552.8846 | 565.171 | 565.171 | +7.479 (+1.34%) | 194,126 |
| 27 Apr 2007 | JPY | 557.6923 | 565.171 | 555.0214 | 557.6923 | 557.6923 | -5.342 (-0.95%) | 284,544 |
| 26 Apr 2007 | JPY | 569.9786 | 574.2521 | 561.4316 | 563.0342 | 563.0342 | -14.423 (-2.50%) | 342,388 |
| 25 Apr 2007 | JPY | 568.376 | 581.1966 | 568.376 | 577.4573 | 577.4573 | -1.603 (-0.28%) | 287,352 |
| 24 Apr 2007 | JPY | 566.2393 | 587.6068 | 566.2393 | 579.0598 | 579.0598 | +7.479 (+1.31%) | 313,372 |
| 23 Apr 2007 | JPY | 566.2393 | 579.0598 | 563.5684 | 571.5812 | 571.5812 | -16.026 (-2.73%) | 494,395 |
| 20 Apr 2007 | JPY | 574.2521 | 606.3034 | 573.718 | 587.6068 | 587.6068 | +10.149 (+1.76%) | 850,824 |
| 19 Apr 2007 | JPY | 552.8846 | 581.1966 | 549.1453 | 577.4573 | 577.4573 | +20.299 (+3.64%) | 448,156 |
| 18 Apr 2007 | JPY | 526.1752 | 564.1025 | 524.5726 | 557.1581 | 557.1581 | +27.244 (+5.14%) | 362,793 |
| 17 Apr 2007 | JPY | 528.8461 | 534.7222 | 526.7094 | 529.9146 | 529.9146 | -4.274 (-0.80%) | 193,564 |
| 16 Apr 2007 | JPY | 540.0641 | 542.7351 | 525.1068 | 534.1881 | 534.1881 | -9.615 (-1.77%) | 213,782 |
| 13 Apr 2007 | JPY | 532.5855 | 544.8718 | 531.5171 | 543.8034 | 543.8034 | +11.218 (+2.11%) | 444,038 |
| 12 Apr 2007 | JPY | 523.5043 | 533.6539 | 521.3675 | 532.5855 | 532.5855 | +10.15 (+1.94%) | 314,496 |
| 11 Apr 2007 | JPY | 505.3419 | 525.6411 | 504.8077 | 522.4359 | 522.4359 | +17.628 (+3.49%) | 499,449 |
