| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | JPY | 1,060 | 1,079 | 1,030 | 1,041 | 1,041 | +1 (+0.10%) | 84,800 |
| 1 Jun 2007 | JPY | 984 | 1,047 | 980 | 1,040 | 1,040 | +89 (+9.36%) | 75,200 |
| 31 May 2007 | JPY | 963 | 964 | 951 | 951 | 951 | -13 (-1.35%) | 2,500 |
| 30 May 2007 | JPY | 975 | 975 | 945 | 964 | 964 | -6 (-0.62%) | 7,900 |
| 29 May 2007 | JPY | 950 | 970 | 947 | 970 | 970 | +20 (+2.11%) | 13,800 |
| 28 May 2007 | JPY | 974 | 974 | 950 | 950 | 950 | -23 (-2.36%) | 22,700 |
| 25 May 2007 | JPY | 973 | 973 | 951 | 973 | 973 | +7 (+0.72%) | 18,700 |
| 24 May 2007 | JPY | 959 | 974 | 959 | 966 | 966 | +11 (+1.15%) | 7,600 |
| 23 May 2007 | JPY | 940 | 957 | 934 | 955 | 955 | +10 (+1.06%) | 8,000 |
| 22 May 2007 | JPY | 925 | 947 | 920 | 945 | 945 | +15 (+1.61%) | 11,300 |
| 21 May 2007 | JPY | 930 | 940 | 923 | 930 | 930 | -20 (-2.11%) | 12,900 |
| 18 May 2007 | JPY | 969 | 969 | 933 | 950 | 950 | -25 (-2.56%) | 14,900 |
| 17 May 2007 | JPY | 956 | 975 | 950 | 975 | 975 | 0.0 (0.0%) | 6,900 |
| 16 May 2007 | JPY | 953 | 975 | 933 | 975 | 975 | +22 (+2.31%) | 9,100 |
| 15 May 2007 | JPY | 981 | 990 | 950 | 953 | 953 | -37 (-3.74%) | 21,900 |
| 14 May 2007 | JPY | 988 | 1,001 | 980 | 990 | 990 | +3 (+0.30%) | 15,700 |
| 11 May 2007 | JPY | 990 | 1,009 | 975 | 987 | 987 | -40 (-3.89%) | 27,900 |
| 10 May 2007 | JPY | 1,020 | 1,028 | 1,000 | 1,027 | 1,027 | +7 (+0.69%) | 18,700 |
| 9 May 2007 | JPY | 1,010 | 1,030 | 1,000 | 1,020 | 1,020 | +10 (+0.99%) | 17,500 |
| 8 May 2007 | JPY | 1,035 | 1,035 | 1,004 | 1,010 | 1,010 | -28 (-2.70%) | 22,200 |
| 7 May 2007 | JPY | 1,056 | 1,063 | 1,027 | 1,038 | 1,038 | +13 (+1.27%) | 49,500 |
| 2 May 2007 | JPY | 999 | 1,026 | 998 | 1,025 | 1,025 | +36 (+3.64%) | 61,600 |
| 1 May 2007 | JPY | 960 | 989 | 950 | 989 | 989 | +44 (+4.66%) | 31,900 |
| 27 Apr 2007 | JPY | 943 | 948 | 940 | 945 | 945 | +12 (+1.29%) | 4,300 |
| 26 Apr 2007 | JPY | 935 | 942 | 933 | 933 | 933 | +1 (+0.11%) | 11,300 |
| 25 Apr 2007 | JPY | 952 | 953 | 930 | 932 | 932 | +10 (+1.08%) | 32,500 |
| 24 Apr 2007 | JPY | 908 | 934 | 900 | 922 | 922 | +15 (+1.65%) | 13,400 |
| 23 Apr 2007 | JPY | 930 | 937 | 895 | 907 | 907 | -43 (-4.53%) | 14,200 |
| 20 Apr 2007 | JPY | 967 | 979 | 950 | 950 | 950 | -10 (-1.04%) | 21,700 |
| 19 Apr 2007 | JPY | 900 | 979 | 891 | 960 | 960 | +60 (+6.67%) | 29,200 |
