| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 332 | 338 | 316 | 338 | 338 | +40 (+13.42%) | 4,350,000 |
| 5 Jun 2007 | JPY | 298 | 298 | 298 | 298 | 298 | +40 (+15.50%) | 50,000 |
| 4 Jun 2007 | JPY | 264 | 264 | 254 | 258 | 258 | -8 (-3.01%) | 500,000 |
| 1 Jun 2007 | JPY | 266 | 266 | 260 | 266 | 266 | 0.0 (0.0%) | 300,000 |
| 31 May 2007 | JPY | 270 | 272 | 260 | 266 | 266 | 0.0 (0.0%) | 700,000 |
| 30 May 2007 | JPY | 280 | 280 | 262 | 266 | 266 | -12 (-4.32%) | 1,450,000 |
| 29 May 2007 | JPY | 254 | 278 | 254 | 278 | 278 | +20 (+7.75%) | 1,400,000 |
| 28 May 2007 | JPY | 250 | 262 | 248 | 258 | 258 | +16 (+6.61%) | 1,150,000 |
| 25 May 2007 | JPY | 234 | 244 | 230 | 242 | 242 | +4 (+1.68%) | 850,000 |
| 24 May 2007 | JPY | 252 | 258 | 236 | 238 | 238 | -12 (-4.80%) | 1,250,000 |
| 23 May 2007 | JPY | 260 | 262 | 250 | 250 | 250 | 0.0 (0.0%) | 900,000 |
| 22 May 2007 | JPY | 228 | 258 | 226 | 250 | 250 | +22 (+9.65%) | 1,400,000 |
| 21 May 2007 | JPY | 240 | 242 | 228 | 228 | 228 | -18 (-7.32%) | 700,000 |
| 18 May 2007 | JPY | 242 | 252 | 234 | 246 | 246 | +6 (+2.50%) | 850,000 |
| 17 May 2007 | JPY | 246 | 250 | 238 | 240 | 240 | -10 (-4%) | 1,050,000 |
| 16 May 2007 | JPY | 264 | 266 | 246 | 250 | 250 | -20 (-7.41%) | 1,050,000 |
| 15 May 2007 | JPY | 260 | 272 | 250 | 270 | 270 | +8 (+3.05%) | 1,150,000 |
| 14 May 2007 | JPY | 280 | 284 | 254 | 262 | 262 | -14 (-5.07%) | 1,750,000 |
| 11 May 2007 | JPY | 284 | 286 | 274 | 276 | 276 | -12 (-4.17%) | 1,700,000 |
| 10 May 2007 | JPY | 290 | 300 | 282 | 288 | 288 | -24 (-7.69%) | 3,250,000 |
| 9 May 2007 | JPY | 330 | 332 | 312 | 312 | 312 | -60 (-16.13%) | 1,900,000 |
| 8 May 2007 | JPY | 370 | 372 | 360 | 372 | 372 | +6 (+1.64%) | 150,000 |
| 7 May 2007 | JPY | 370 | 370 | 362 | 366 | 366 | +6 (+1.67%) | 100,000 |
| 2 May 2007 | JPY | 354 | 360 | 348 | 360 | 360 | +2 (+0.56%) | 200,000 |
| 1 May 2007 | JPY | 344 | 358 | 338 | 358 | 358 | +14 (+4.07%) | 150,000 |
| 27 Apr 2007 | JPY | 340 | 344 | 338 | 344 | 344 | 0.0 (0.0%) | 100,000 |
| 26 Apr 2007 | JPY | 348 | 348 | 338 | 344 | 344 | +2 (+0.58%) | 100,000 |
| 25 Apr 2007 | JPY | 356 | 356 | 336 | 342 | 342 | -6 (-1.72%) | 250,000 |
| 24 Apr 2007 | JPY | 326 | 348 | 326 | 348 | 348 | +18 (+5.45%) | 350,000 |
| 23 Apr 2007 | JPY | 342 | 342 | 322 | 330 | 330 | -16 (-4.62%) | 350,000 |
