| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | JPY | 331 | 346 | 323 | 324 | 324 | -7 (-2.11%) | 600,000 |
| 1 Jun 2007 | JPY | 333 | 338 | 328 | 331 | 331 | 0.0 (0.0%) | 500,000 |
| 31 May 2007 | JPY | 339 | 343 | 327 | 331 | 331 | -4 (-1.19%) | 600,000 |
| 30 May 2007 | JPY | 351 | 356 | 331 | 335 | 335 | +1 (+0.30%) | 1,200,000 |
| 29 May 2007 | JPY | 329 | 347 | 328 | 334 | 334 | -5 (-1.47%) | 600,000 |
| 28 May 2007 | JPY | 340 | 344 | 327 | 339 | 339 | +13 (+3.99%) | 1,000,000 |
| 25 May 2007 | JPY | 297 | 328 | 288 | 326 | 326 | +26 (+8.67%) | 1,200,000 |
| 24 May 2007 | JPY | 308 | 313 | 300 | 300 | 300 | -17 (-5.36%) | 700,000 |
| 23 May 2007 | JPY | 325 | 349 | 317 | 317 | 317 | +1 (+0.32%) | 2,000,000 |
| 22 May 2007 | JPY | 275 | 316 | 274 | 316 | 316 | +40 (+14.49%) | 1,900,000 |
| 21 May 2007 | JPY | 288 | 292 | 276 | 276 | 276 | -16 (-5.48%) | 700,000 |
| 18 May 2007 | JPY | 290 | 296 | 273 | 292 | 292 | -6 (-2.01%) | 1,100,000 |
| 17 May 2007 | JPY | 316 | 319 | 298 | 298 | 298 | -22 (-6.88%) | 800,000 |
| 16 May 2007 | JPY | 334 | 340 | 320 | 320 | 320 | +1 (+0.31%) | 900,000 |
| 15 May 2007 | JPY | 315 | 332 | 315 | 319 | 319 | -46 (-12.60%) | 2,100,000 |
| 14 May 2007 | JPY | 365 | 365 | 365 | 365 | 365 | -50 (-12.05%) | 400,000 |
| 11 May 2007 | JPY | 410 | 415 | 406 | 415 | 415 | +1 (+0.24%) | 300,000 |
| 10 May 2007 | JPY | 418 | 418 | 413 | 414 | 414 | -5 (-1.19%) | 200,000 |
| 9 May 2007 | JPY | 428 | 428 | 419 | 419 | 419 | -7 (-1.64%) | 300,000 |
| 8 May 2007 | JPY | 436 | 436 | 421 | 426 | 426 | -8 (-1.84%) | 400,000 |
| 7 May 2007 | JPY | 446 | 452 | 433 | 434 | 434 | -2 (-0.46%) | 500,000 |
| 2 May 2007 | JPY | 435 | 439 | 430 | 436 | 436 | +2 (+0.46%) | 100,000 |
| 1 May 2007 | JPY | 430 | 435 | 423 | 434 | 434 | +4 (+0.93%) | 200,000 |
| 27 Apr 2007 | JPY | 427 | 433 | 423 | 430 | 430 | +1 (+0.23%) | 200,000 |
| 26 Apr 2007 | JPY | 440 | 441 | 425 | 429 | 429 | -8 (-1.83%) | 200,000 |
| 25 Apr 2007 | JPY | 437 | 441 | 433 | 437 | 437 | -4 (-0.91%) | 100,000 |
| 24 Apr 2007 | JPY | 422 | 444 | 412 | 441 | 441 | +15 (+3.52%) | 400,000 |
| 23 Apr 2007 | JPY | 439 | 440 | 422 | 426 | 426 | -14 (-3.18%) | 300,000 |
| 20 Apr 2007 | JPY | 446 | 448 | 439 | 440 | 440 | -6 (-1.35%) | 200,000 |
| 19 Apr 2007 | JPY | 444 | 453 | 439 | 446 | 446 | +3 (+0.68%) | 300,000 |
