| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 922 | 926 | 920 | 924 | 924 | -2 (-0.22%) | 583,500 |
| 30 May 2007 | JPY | 930 | 930 | 918 | 926 | 926 | -2 (-0.22%) | 359,000 |
| 29 May 2007 | JPY | 922 | 930 | 920 | 928 | 928 | +6 (+0.65%) | 282,000 |
| 28 May 2007 | JPY | 918 | 922 | 918 | 922 | 922 | -8 (-0.86%) | 346,500 |
| 25 May 2007 | JPY | 926 | 938 | 922 | 930 | 930 | -18 (-1.90%) | 510,500 |
| 24 May 2007 | JPY | 942 | 950 | 942 | 948 | 948 | -2 (-0.21%) | 304,500 |
| 23 May 2007 | JPY | 954 | 960 | 950 | 950 | 950 | -2 (-0.21%) | 394,500 |
| 22 May 2007 | JPY | 950 | 956 | 944 | 952 | 952 | +2 (+0.21%) | 308,000 |
| 21 May 2007 | JPY | 940 | 956 | 936 | 950 | 950 | +10 (+1.06%) | 250,000 |
| 18 May 2007 | JPY | 940 | 944 | 932 | 940 | 940 | -10 (-1.05%) | 371,500 |
| 17 May 2007 | JPY | 946 | 956 | 946 | 950 | 950 | +4 (+0.42%) | 311,500 |
| 16 May 2007 | JPY | 938 | 946 | 932 | 946 | 946 | -4 (-0.42%) | 313,000 |
| 15 May 2007 | JPY | 942 | 950 | 938 | 950 | 950 | -10 (-1.04%) | 351,000 |
| 14 May 2007 | JPY | 966 | 968 | 960 | 960 | 960 | -8 (-0.83%) | 364,500 |
| 11 May 2007 | JPY | 952 | 968 | 950 | 968 | 968 | -4 (-0.41%) | 1,141,000 |
| 10 May 2007 | JPY | 972 | 974 | 966 | 972 | 972 | +6 (+0.62%) | 412,000 |
| 9 May 2007 | JPY | 964 | 970 | 964 | 966 | 966 | +4 (+0.42%) | 496,500 |
| 8 May 2007 | JPY | 952 | 966 | 950 | 962 | 962 | +14 (+1.48%) | 812,500 |
| 7 May 2007 | JPY | 950 | 954 | 946 | 948 | 948 | +8 (+0.85%) | 484,000 |
| 2 May 2007 | JPY | 926 | 948 | 924 | 940 | 940 | +24 (+2.62%) | 501,000 |
| 1 May 2007 | JPY | 918 | 920 | 904 | 916 | 916 | -4 (-0.43%) | 338,500 |
| 27 Apr 2007 | JPY | 906 | 924 | 906 | 920 | 920 | -6 (-0.65%) | 672,500 |
| 26 Apr 2007 | JPY | 926 | 936 | 922 | 926 | 926 | +20 (+2.21%) | 391,500 |
| 25 Apr 2007 | JPY | 902 | 912 | 894 | 906 | 906 | 0.0 (0.0%) | 587,500 |
| 24 Apr 2007 | JPY | 910 | 918 | 904 | 906 | 906 | -14 (-1.52%) | 531,500 |
| 23 Apr 2007 | JPY | 920 | 932 | 916 | 920 | 920 | +6 (+0.66%) | 717,000 |
| 20 Apr 2007 | JPY | 924 | 928 | 914 | 914 | 914 | -10 (-1.08%) | 364,500 |
| 19 Apr 2007 | JPY | 936 | 940 | 912 | 924 | 924 | -24 (-2.53%) | 746,000 |
| 18 Apr 2007 | JPY | 946 | 956 | 938 | 948 | 948 | +8 (+0.85%) | 376,000 |
| 17 Apr 2007 | JPY | 972 | 982 | 938 | 940 | 940 | -28 (-2.89%) | 682,000 |
