| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 935 | 935 | 935 | 935 | 935 | +5 (+0.54%) | 1,800 |
| 30 May 2007 | JPY | 955 | 960 | 930 | 930 | 930 | +35 (+3.91%) | 5,600 |
| 29 May 2007 | JPY | 895 | 895 | 895 | 895 | 895 | +20 (+2.29%) | 1,400 |
| 28 May 2007 | JPY | 870 | 875 | 870 | 875 | 875 | +25 (+2.94%) | 2,200 |
| 25 May 2007 | JPY | 850 | 850 | 850 | 850 | 850 | -5 (-0.58%) | 2,400 |
| 24 May 2007 | JPY | 880 | 880 | 855 | 855 | 855 | -10 (-1.16%) | 1,600 |
| 23 May 2007 | JPY | 865 | 865 | 860 | 865 | 865 | +10 (+1.17%) | 3,400 |
| 22 May 2007 | JPY | 775 | 855 | 775 | 855 | 855 | +80 (+10.32%) | 1,200 |
| 21 May 2007 | JPY | 835 | 840 | 775 | 775 | 775 | -65 (-7.74%) | 4,400 |
| 18 May 2007 | JPY | 805 | 840 | 805 | 840 | 840 | +10 (+1.20%) | 5,400 |
| 17 May 2007 | JPY | 830 | 830 | 820 | 830 | 830 | -5 (-0.60%) | 8,000 |
| 16 May 2007 | JPY | 820 | 860 | 815 | 835 | 835 | -125 (-13.02%) | 19,800 |
| 15 May 2007 | JPY | 980 | 980 | 920 | 960 | 960 | -160 (-14.29%) | 16,800 |
| 14 May 2007 | JPY | 1,120 | 1,120 | 1,120 | 1,120 | 1,120 | +30 (+2.75%) | 600 |
| 11 May 2007 | JPY | 1,085 | 1,090 | 1,085 | 1,090 | 1,090 | -5 (-0.46%) | 1,600 |
| 10 May 2007 | JPY | 1,095 | 1,095 | 1,085 | 1,095 | 1,095 | -10 (-0.90%) | 3,400 |
| 9 May 2007 | JPY | 1,085 | 1,105 | 1,085 | 1,105 | 1,105 | -35 (-3.07%) | 4,000 |
| 8 May 2007 | JPY | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 0.0 (0.0%) | 0 |
| 7 May 2007 | JPY | 1,135 | 1,145 | 1,130 | 1,140 | 1,140 | +15 (+1.33%) | 2,200 |
| 2 May 2007 | JPY | 1,110 | 1,125 | 1,110 | 1,125 | 1,125 | +20 (+1.81%) | 3,000 |
| 1 May 2007 | JPY | 1,110 | 1,110 | 1,095 | 1,105 | 1,105 | 0.0 (0.0%) | 3,000 |
| 27 Apr 2007 | JPY | 1,115 | 1,120 | 1,105 | 1,105 | 1,105 | 0.0 (0.0%) | 2,000 |
| 26 Apr 2007 | JPY | 1,105 | 1,110 | 1,105 | 1,105 | 1,105 | -15 (-1.34%) | 1,000 |
| 25 Apr 2007 | JPY | 1,165 | 1,165 | 1,100 | 1,120 | 1,120 | -5 (-0.44%) | 3,400 |
| 24 Apr 2007 | JPY | 1,105 | 1,145 | 1,100 | 1,125 | 1,125 | +20 (+1.81%) | 2,400 |
| 23 Apr 2007 | JPY | 1,155 | 1,155 | 1,100 | 1,105 | 1,105 | -50 (-4.33%) | 3,600 |
| 20 Apr 2007 | JPY | 1,180 | 1,200 | 1,155 | 1,155 | 1,155 | -20 (-1.70%) | 2,000 |
| 19 Apr 2007 | JPY | 1,230 | 1,245 | 1,165 | 1,175 | 1,175 | -95 (-7.48%) | 6,800 |
| 18 Apr 2007 | JPY | 1,240 | 1,270 | 1,235 | 1,270 | 1,270 | -5 (-0.39%) | 3,200 |
| 17 Apr 2007 | JPY | 1,315 | 1,315 | 1,275 | 1,275 | 1,275 | -20 (-1.54%) | 800 |
