| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | JPY | 382 | 382 | 379 | 382 | 382 | +5 (+1.33%) | 26,000 |
| 29 May 2007 | JPY | 369 | 377 | 367 | 377 | 377 | +1 (+0.27%) | 25,000 |
| 28 May 2007 | JPY | 381 | 381 | 372 | 376 | 376 | -11 (-2.84%) | 13,000 |
| 25 May 2007 | JPY | 388 | 388 | 387 | 387 | 387 | +11 (+2.93%) | 11,000 |
| 24 May 2007 | JPY | 380 | 380 | 376 | 376 | 376 | -12 (-3.09%) | 4,000 |
| 23 May 2007 | JPY | 370 | 391 | 370 | 388 | 388 | +18 (+4.86%) | 37,000 |
| 22 May 2007 | JPY | 368 | 372 | 368 | 370 | 370 | -2 (-0.54%) | 7,000 |
| 21 May 2007 | JPY | 373 | 378 | 368 | 372 | 372 | +4 (+1.09%) | 24,000 |
| 18 May 2007 | JPY | 366 | 370 | 362 | 368 | 368 | -10 (-2.65%) | 91,000 |
| 17 May 2007 | JPY | 380 | 381 | 378 | 378 | 378 | -8 (-2.07%) | 37,000 |
| 16 May 2007 | JPY | 384 | 386 | 378 | 386 | 386 | +1 (+0.26%) | 30,000 |
| 15 May 2007 | JPY | 392 | 394 | 385 | 385 | 385 | -15 (-3.75%) | 14,000 |
| 14 May 2007 | JPY | 402 | 402 | 398 | 400 | 400 | +2 (+0.50%) | 98,000 |
| 11 May 2007 | JPY | 395 | 400 | 391 | 398 | 398 | +16 (+4.19%) | 140,000 |
| 10 May 2007 | JPY | 389 | 390 | 380 | 382 | 382 | -6 (-1.55%) | 43,000 |
| 9 May 2007 | JPY | 390 | 390 | 387 | 388 | 388 | 0.0 (0.0%) | 57,000 |
| 8 May 2007 | JPY | 388 | 388 | 388 | 388 | 388 | -2 (-0.51%) | 2,000 |
| 7 May 2007 | JPY | 385 | 390 | 380 | 390 | 390 | +9 (+2.36%) | 29,000 |
| 2 May 2007 | JPY | 389 | 389 | 381 | 381 | 381 | -1 (-0.26%) | 30,000 |
| 1 May 2007 | JPY | 376 | 382 | 376 | 382 | 382 | +11 (+2.96%) | 27,000 |
| 27 Apr 2007 | JPY | 371 | 371 | 362 | 371 | 371 | 0.0 (0.0%) | 39,000 |
| 26 Apr 2007 | JPY | 381 | 381 | 371 | 371 | 371 | -12 (-3.13%) | 24,000 |
| 25 Apr 2007 | JPY | 380 | 385 | 377 | 383 | 383 | +6 (+1.59%) | 43,000 |
| 24 Apr 2007 | JPY | 379 | 381 | 373 | 377 | 377 | -8 (-2.08%) | 37,000 |
| 23 Apr 2007 | JPY | 385 | 385 | 383 | 385 | 385 | +2 (+0.52%) | 9,000 |
| 20 Apr 2007 | JPY | 383 | 383 | 379 | 383 | 383 | +3 (+0.79%) | 23,000 |
| 19 Apr 2007 | JPY | 377 | 385 | 377 | 380 | 380 | -2 (-0.52%) | 40,000 |
| 18 Apr 2007 | JPY | 375 | 382 | 372 | 382 | 382 | +2 (+0.53%) | 26,000 |
| 17 Apr 2007 | JPY | 384 | 386 | 380 | 380 | 380 | -3 (-0.78%) | 16,000 |
| 16 Apr 2007 | JPY | 390 | 390 | 383 | 383 | 383 | -2 (-0.52%) | 12,000 |
