| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | JPY | 563 | 563 | 563 | 563 | 563 | -2 (-0.35%) | 1,000 |
| 31 May 2007 | JPY | 565 | 565 | 565 | 565 | 565 | +16 (+2.91%) | 1,000 |
| 30 May 2007 | JPY | 549 | 549 | 549 | 549 | 549 | +10 (+1.86%) | 1,000 |
| 29 May 2007 | JPY | 559 | 559 | 539 | 539 | 539 | -1 (-0.19%) | 3,000 |
| 28 May 2007 | JPY | 545 | 545 | 540 | 540 | 540 | 0.0 (0.0%) | 9,000 |
| 25 May 2007 | JPY | 555 | 555 | 540 | 540 | 540 | -15 (-2.70%) | 3,000 |
| 24 May 2007 | JPY | 560 | 560 | 555 | 555 | 555 | +5 (+0.91%) | 2,000 |
| 23 May 2007 | JPY | 550 | 550 | 550 | 550 | 550 | +5 (+0.92%) | 1,000 |
| 22 May 2007 | JPY | 545 | 545 | 545 | 545 | 545 | -3 (-0.55%) | 1,000 |
| 21 May 2007 | JPY | 534 | 548 | 525 | 548 | 548 | -2 (-0.36%) | 20,000 |
| 18 May 2007 | JPY | 540 | 550 | 540 | 550 | 550 | +16 (+3.00%) | 5,000 |
| 17 May 2007 | JPY | 534 | 535 | 531 | 534 | 534 | +3 (+0.56%) | 38,000 |
| 16 May 2007 | JPY | 539 | 539 | 531 | 531 | 531 | -7 (-1.30%) | 3,000 |
| 15 May 2007 | JPY | 530 | 538 | 530 | 538 | 538 | -12 (-2.18%) | 5,000 |
| 14 May 2007 | JPY | 550 | 550 | 550 | 550 | 550 | -5 (-0.90%) | 2,000 |
| 11 May 2007 | JPY | 559 | 559 | 555 | 555 | 555 | -5 (-0.89%) | 2,000 |
| 10 May 2007 | JPY | 575 | 575 | 560 | 560 | 560 | -14 (-2.44%) | 17,000 |
| 9 May 2007 | JPY | 584 | 584 | 574 | 574 | 574 | -10 (-1.71%) | 6,000 |
| 8 May 2007 | JPY | 584 | 584 | 584 | 584 | 584 | 0.0 (0.0%) | 8,000 |
| 7 May 2007 | JPY | 584 | 584 | 584 | 584 | 584 | 0.0 (0.0%) | 3,000 |
| 2 May 2007 | JPY | 575 | 584 | 565 | 584 | 584 | -11 (-1.85%) | 5,000 |
| 1 May 2007 | JPY | 595 | 595 | 595 | 595 | 595 | -10 (-1.65%) | 3,000 |
| 27 Apr 2007 | JPY | 605 | 605 | 600 | 605 | 605 | 0.0 (0.0%) | 5,000 |
| 26 Apr 2007 | JPY | 600 | 605 | 600 | 605 | 605 | +4 (+0.67%) | 6,000 |
| 25 Apr 2007 | JPY | 596 | 601 | 596 | 601 | 601 | +6 (+1.01%) | 14,000 |
| 24 Apr 2007 | JPY | 595 | 595 | 585 | 595 | 595 | +5 (+0.85%) | 3,000 |
| 23 Apr 2007 | JPY | 596 | 596 | 590 | 590 | 590 | 0.0 (0.0%) | 2,000 |
| 20 Apr 2007 | JPY | 590 | 590 | 590 | 590 | 590 | -1 (-0.17%) | 1,000 |
| 19 Apr 2007 | JPY | 599 | 599 | 589 | 591 | 591 | -9 (-1.50%) | 7,000 |
| 18 Apr 2007 | JPY | 599 | 600 | 599 | 600 | 600 | +4 (+0.67%) | 2,000 |
