| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 565 | 570 | 555 | 570 | 570 | -5 (-0.87%) | 20,000 |
| 5 Jun 2007 | JPY | 560 | 575 | 560 | 575 | 575 | 0.0 (0.0%) | 13,600 |
| 4 Jun 2007 | JPY | 575 | 580 | 570 | 575 | 575 | 0.0 (0.0%) | 14,000 |
| 1 Jun 2007 | JPY | 570 | 575 | 565 | 575 | 575 | 0.0 (0.0%) | 10,000 |
| 31 May 2007 | JPY | 585 | 590 | 575 | 575 | 575 | -10 (-1.71%) | 10,200 |
| 30 May 2007 | JPY | 585 | 585 | 570 | 585 | 585 | +5 (+0.86%) | 18,200 |
| 29 May 2007 | JPY | 575 | 585 | 565 | 580 | 580 | 0.0 (0.0%) | 12,000 |
| 28 May 2007 | JPY | 580 | 590 | 575 | 580 | 580 | +5 (+0.87%) | 20,000 |
| 25 May 2007 | JPY | 565 | 580 | 555 | 575 | 575 | -5 (-0.86%) | 17,600 |
| 24 May 2007 | JPY | 570 | 580 | 550 | 580 | 580 | +5 (+0.87%) | 20,000 |
| 23 May 2007 | JPY | 565 | 590 | 565 | 575 | 575 | +20 (+3.60%) | 40,000 |
| 22 May 2007 | JPY | 500 | 565 | 498 | 555 | 555 | +50 (+9.90%) | 40,000 |
| 21 May 2007 | JPY | 492 | 505 | 490.5 | 505 | 505 | +8 (+1.61%) | 20,000 |
| 18 May 2007 | JPY | 490 | 498.5 | 485 | 497 | 497 | -8 (-1.58%) | 20,000 |
| 17 May 2007 | JPY | 530 | 535 | 485.5 | 505 | 505 | -20 (-3.81%) | 100,000 |
| 16 May 2007 | JPY | 545 | 550 | 525 | 525 | 525 | -15 (-2.78%) | 20,000 |
| 15 May 2007 | JPY | 560 | 575 | 530 | 540 | 540 | -40 (-6.90%) | 80,000 |
| 14 May 2007 | JPY | 610 | 610 | 570 | 580 | 580 | -30 (-4.92%) | 80,000 |
| 11 May 2007 | JPY | 610 | 630 | 600 | 610 | 610 | -10 (-1.61%) | 60,000 |
| 10 May 2007 | JPY | 625 | 625 | 620 | 620 | 620 | -10 (-1.59%) | 20,000 |
| 9 May 2007 | JPY | 625 | 630 | 615 | 630 | 630 | +5 (+0.80%) | 20,000 |
| 8 May 2007 | JPY | 630 | 640 | 620 | 625 | 625 | -15 (-2.34%) | 40,000 |
| 7 May 2007 | JPY | 635 | 655 | 615 | 640 | 640 | -45 (-6.57%) | 240,000 |
| 2 May 2007 | JPY | 680 | 695 | 665 | 685 | 685 | +10 (+1.48%) | 40,000 |
| 1 May 2007 | JPY | 650 | 685 | 645 | 675 | 675 | +35 (+5.47%) | 60,000 |
| 27 Apr 2007 | JPY | 630 | 640 | 620 | 640 | 640 | +10 (+1.59%) | 15,400 |
| 26 Apr 2007 | JPY | 630 | 635 | 625 | 630 | 630 | 0.0 (0.0%) | 13,200 |
| 25 Apr 2007 | JPY | 640 | 640 | 625 | 630 | 630 | -5 (-0.79%) | 18,800 |
| 24 Apr 2007 | JPY | 615 | 635 | 605 | 635 | 635 | +10 (+1.60%) | 40,000 |
| 23 Apr 2007 | JPY | 655 | 655 | 625 | 625 | 625 | -20 (-3.10%) | 20,000 |
