| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 802 | 808 | 802 | 804 | 804 | -4 (-0.50%) | 28,000 |
| 23 May 2007 | JPY | 808 | 814 | 802 | 808 | 808 | -10 (-1.22%) | 27,000 |
| 22 May 2007 | JPY | 818 | 818 | 798 | 818 | 818 | 0.0 (0.0%) | 76,000 |
| 21 May 2007 | JPY | 822 | 822 | 818 | 818 | 818 | 0.0 (0.0%) | 15,500 |
| 18 May 2007 | JPY | 826 | 826 | 818 | 818 | 818 | -6 (-0.73%) | 17,000 |
| 17 May 2007 | JPY | 822 | 826 | 820 | 824 | 824 | +8 (+0.98%) | 66,000 |
| 16 May 2007 | JPY | 816 | 816 | 816 | 816 | 816 | -4 (-0.49%) | 12,000 |
| 15 May 2007 | JPY | 816 | 822 | 816 | 820 | 820 | -4 (-0.49%) | 26,500 |
| 14 May 2007 | JPY | 830 | 830 | 822 | 824 | 824 | +4 (+0.49%) | 26,500 |
| 11 May 2007 | JPY | 818 | 822 | 818 | 820 | 820 | -4 (-0.49%) | 43,500 |
| 10 May 2007 | JPY | 826 | 828 | 824 | 824 | 824 | +6 (+0.73%) | 29,500 |
| 9 May 2007 | JPY | 818 | 820 | 816 | 818 | 818 | +6 (+0.74%) | 49,500 |
| 8 May 2007 | JPY | 814 | 814 | 810 | 812 | 812 | +2 (+0.25%) | 33,000 |
| 7 May 2007 | JPY | 812 | 812 | 808 | 810 | 810 | +14 (+1.76%) | 41,000 |
| 2 May 2007 | JPY | 796 | 796 | 796 | 796 | 796 | 0.0 (0.0%) | 123,500 |
| 1 May 2007 | JPY | 814 | 816 | 790 | 796 | 796 | -28 (-3.40%) | 123,500 |
| 27 Apr 2007 | JPY | 826 | 832 | 820 | 824 | 824 | +6 (+0.73%) | 47,500 |
| 26 Apr 2007 | JPY | 818 | 818 | 810 | 818 | 818 | +10 (+1.24%) | 37,000 |
| 25 Apr 2007 | JPY | 814 | 820 | 804 | 808 | 808 | +14 (+1.76%) | 66,500 |
| 24 Apr 2007 | JPY | 788 | 796 | 780 | 794 | 794 | +4 (+0.51%) | 53,000 |
| 23 Apr 2007 | JPY | 800 | 810 | 786 | 790 | 790 | -6 (-0.75%) | 32,500 |
| 20 Apr 2007 | JPY | 802 | 808 | 790 | 796 | 796 | -4 (-0.50%) | 63,000 |
| 19 Apr 2007 | JPY | 816 | 820 | 798 | 800 | 800 | -22 (-2.68%) | 145,500 |
| 18 Apr 2007 | JPY | 820 | 832 | 816 | 822 | 822 | 0.0 (0.0%) | 79,500 |
| 17 Apr 2007 | JPY | 828 | 830 | 818 | 822 | 822 | -4 (-0.48%) | 110,500 |
| 16 Apr 2007 | JPY | 842 | 842 | 822 | 826 | 826 | -16 (-1.90%) | 140,000 |
| 13 Apr 2007 | JPY | 846 | 856 | 840 | 842 | 842 | -6 (-0.71%) | 39,000 |
| 12 Apr 2007 | JPY | 856 | 856 | 846 | 848 | 848 | -6 (-0.70%) | 37,000 |
| 11 Apr 2007 | JPY | 858 | 860 | 850 | 854 | 854 | -6 (-0.70%) | 67,000 |
| 10 Apr 2007 | JPY | 856 | 864 | 856 | 860 | 860 | -2 (-0.23%) | 34,000 |
