| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | JPY | 160 | 160 | 155 | 155 | 155 | +0.8 (+0.52%) | 150,000 |
| 25 May 2007 | JPY | 151 | 155 | 148 | 154.2 | 154.2 | -0.8 (-0.52%) | 100,000 |
| 24 May 2007 | JPY | 160 | 160.8 | 152 | 155 | 155 | -8 (-4.91%) | 100,000 |
| 23 May 2007 | JPY | 161 | 163.6 | 157 | 163 | 163 | -2.4 (-1.45%) | 150,000 |
| 22 May 2007 | JPY | 150 | 165.8 | 146.4 | 165.4 | 165.4 | +15 (+9.97%) | 300,000 |
| 21 May 2007 | JPY | 157.4 | 157.4 | 149 | 150.4 | 150.4 | -5.4 (-3.47%) | 150,000 |
| 18 May 2007 | JPY | 163.2 | 163.6 | 148 | 155.8 | 155.8 | -5.8 (-3.59%) | 350,000 |
| 17 May 2007 | JPY | 173.6 | 174 | 160.2 | 161.6 | 161.6 | -15.4 (-8.70%) | 350,000 |
| 16 May 2007 | JPY | 192 | 192 | 176.4 | 177 | 177 | -19.4 (-9.88%) | 350,000 |
| 15 May 2007 | JPY | 200 | 200 | 196 | 196.4 | 196.4 | -3.6 (-1.80%) | 100,000 |
| 14 May 2007 | JPY | 210 | 210 | 200 | 200 | 200 | -8 (-3.85%) | 100,000 |
| 11 May 2007 | JPY | 210 | 212 | 206 | 208 | 208 | -4 (-1.89%) | 50,000 |
| 10 May 2007 | JPY | 212 | 214 | 210 | 212 | 212 | -2 (-0.93%) | 50,000 |
| 9 May 2007 | JPY | 216 | 216 | 212 | 214 | 214 | -2 (-0.93%) | 47,500 |
| 8 May 2007 | JPY | 220 | 220 | 214 | 216 | 216 | -6 (-2.70%) | 100,000 |
| 7 May 2007 | JPY | 222 | 224 | 218 | 222 | 222 | +2 (+0.91%) | 100,000 |
| 2 May 2007 | JPY | 218 | 226 | 216 | 220 | 220 | +4 (+1.85%) | 150,000 |
| 1 May 2007 | JPY | 216 | 218 | 210 | 216 | 216 | -2 (-0.92%) | 50,000 |
| 27 Apr 2007 | JPY | 216 | 218 | 212 | 218 | 218 | +2 (+0.93%) | 50,000 |
| 26 Apr 2007 | JPY | 218 | 220 | 214 | 216 | 216 | +2 (+0.93%) | 50,000 |
| 25 Apr 2007 | JPY | 218 | 220 | 214 | 214 | 214 | -4 (-1.83%) | 50,000 |
| 24 Apr 2007 | JPY | 210 | 222 | 210 | 218 | 218 | +6 (+2.83%) | 150,000 |
| 23 Apr 2007 | JPY | 214 | 216 | 210 | 212 | 212 | -4 (-1.85%) | 50,000 |
| 20 Apr 2007 | JPY | 224 | 224 | 214 | 216 | 216 | -6 (-2.70%) | 100,000 |
| 19 Apr 2007 | JPY | 222 | 224 | 218 | 222 | 222 | -4 (-1.77%) | 150,000 |
| 18 Apr 2007 | JPY | 228 | 228 | 222 | 226 | 226 | -4 (-1.74%) | 150,000 |
| 17 Apr 2007 | JPY | 228 | 232 | 226 | 230 | 230 | +2 (+0.88%) | 150,000 |
| 16 Apr 2007 | JPY | 232 | 234 | 226 | 228 | 228 | -2 (-0.87%) | 250,000 |
| 13 Apr 2007 | JPY | 240 | 252 | 230 | 230 | 230 | 0.0 (0.0%) | 1,700,000 |
| 12 Apr 2007 | JPY | 232 | 232 | 226 | 230 | 230 | 0.0 (0.0%) | 100,000 |
