| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 405 | 405 | 404 | 404 | 404 | -3 (-0.74%) | 35,000 |
| 23 May 2007 | JPY | 402 | 407 | 401 | 407 | 407 | +6 (+1.50%) | 71,000 |
| 22 May 2007 | JPY | 401 | 401 | 401 | 401 | 401 | 0.0 (0.0%) | 88,000 |
| 21 May 2007 | JPY | 397 | 402 | 397 | 401 | 401 | +5 (+1.26%) | 88,000 |
| 18 May 2007 | JPY | 400 | 400 | 396 | 396 | 396 | -5 (-1.25%) | 101,000 |
| 17 May 2007 | JPY | 404 | 404 | 401 | 401 | 401 | -3 (-0.74%) | 94,000 |
| 16 May 2007 | JPY | 403 | 404 | 400 | 404 | 404 | -19 (-4.49%) | 172,000 |
| 15 May 2007 | JPY | 425 | 427 | 423 | 423 | 423 | -3 (-0.70%) | 126,000 |
| 14 May 2007 | JPY | 428 | 428 | 425 | 426 | 426 | +1 (+0.24%) | 43,000 |
| 11 May 2007 | JPY | 425 | 426 | 425 | 425 | 425 | -1 (-0.23%) | 83,000 |
| 10 May 2007 | JPY | 427 | 428 | 425 | 426 | 426 | 0.0 (0.0%) | 64,000 |
| 9 May 2007 | JPY | 427 | 427 | 424 | 426 | 426 | +4 (+0.95%) | 38,000 |
| 8 May 2007 | JPY | 422 | 422 | 421 | 422 | 422 | +1 (+0.24%) | 48,000 |
| 7 May 2007 | JPY | 423 | 423 | 421 | 421 | 421 | +5 (+1.20%) | 54,000 |
| 2 May 2007 | JPY | 416 | 416 | 416 | 416 | 416 | -8 (-1.89%) | 75,000 |
| 1 May 2007 | JPY | 424 | 426 | 421 | 424 | 424 | +1 (+0.24%) | 75,000 |
| 27 Apr 2007 | JPY | 419 | 423 | 415 | 423 | 423 | +6 (+1.44%) | 103,000 |
| 26 Apr 2007 | JPY | 409 | 419 | 409 | 417 | 417 | +10 (+2.46%) | 147,000 |
| 25 Apr 2007 | JPY | 410 | 410 | 406 | 407 | 407 | -1 (-0.25%) | 64,000 |
| 24 Apr 2007 | JPY | 408 | 408 | 408 | 408 | 408 | 0.0 (0.0%) | 89,000 |
| 23 Apr 2007 | JPY | 410 | 414 | 407 | 408 | 408 | +2 (+0.49%) | 89,000 |
| 20 Apr 2007 | JPY | 413 | 415 | 406 | 406 | 406 | -3 (-0.73%) | 79,000 |
| 19 Apr 2007 | JPY | 414 | 418 | 407 | 409 | 409 | -5 (-1.21%) | 146,000 |
| 18 Apr 2007 | JPY | 416 | 418 | 412 | 414 | 414 | +2 (+0.49%) | 73,000 |
| 17 Apr 2007 | JPY | 416 | 417 | 411 | 412 | 412 | -5 (-1.20%) | 52,000 |
| 16 Apr 2007 | JPY | 415 | 420 | 415 | 417 | 417 | +5 (+1.21%) | 116,000 |
| 13 Apr 2007 | JPY | 418 | 422 | 412 | 412 | 412 | -6 (-1.44%) | 103,000 |
| 12 Apr 2007 | JPY | 420 | 420 | 415 | 418 | 418 | -4 (-0.95%) | 46,000 |
| 11 Apr 2007 | JPY | 420 | 425 | 420 | 422 | 422 | +2 (+0.48%) | 97,000 |
| 10 Apr 2007 | JPY | 422 | 423 | 417 | 420 | 420 | +4 (+0.96%) | 90,000 |
