| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 622 | 628 | 622 | 624 | 624 | +8 (+1.30%) | 68,000 |
| 24 May 2007 | JPY | 620 | 622 | 616 | 616 | 616 | -4 (-0.65%) | 8,500 |
| 23 May 2007 | JPY | 620 | 620 | 616 | 620 | 620 | 0.0 (0.0%) | 17,500 |
| 22 May 2007 | JPY | 620 | 624 | 600 | 620 | 620 | 0.0 (0.0%) | 68,000 |
| 21 May 2007 | JPY | 626 | 626 | 616 | 620 | 620 | -4 (-0.64%) | 20,000 |
| 18 May 2007 | JPY | 630 | 630 | 620 | 624 | 624 | +2 (+0.32%) | 36,500 |
| 17 May 2007 | JPY | 628 | 634 | 622 | 622 | 622 | -6 (-0.96%) | 30,000 |
| 16 May 2007 | JPY | 624 | 632 | 624 | 628 | 628 | +6 (+0.96%) | 23,500 |
| 15 May 2007 | JPY | 626 | 628 | 622 | 622 | 622 | -14 (-2.20%) | 9,500 |
| 14 May 2007 | JPY | 632 | 636 | 632 | 636 | 636 | +4 (+0.63%) | 9,500 |
| 11 May 2007 | JPY | 622 | 632 | 622 | 632 | 632 | -10 (-1.56%) | 17,500 |
| 10 May 2007 | JPY | 644 | 644 | 640 | 642 | 642 | -2 (-0.31%) | 13,000 |
| 9 May 2007 | JPY | 634 | 644 | 634 | 644 | 644 | +20 (+3.21%) | 36,500 |
| 8 May 2007 | JPY | 620 | 626 | 620 | 624 | 624 | -10 (-1.58%) | 37,000 |
| 7 May 2007 | JPY | 648 | 648 | 632 | 634 | 634 | -6 (-0.94%) | 50,000 |
| 2 May 2007 | JPY | 638 | 644 | 638 | 640 | 640 | -6 (-0.93%) | 29,000 |
| 1 May 2007 | JPY | 658 | 658 | 646 | 646 | 646 | -16 (-2.42%) | 32,500 |
| 27 Apr 2007 | JPY | 658 | 674 | 654 | 662 | 662 | 0.0 (0.0%) | 62,500 |
| 26 Apr 2007 | JPY | 656 | 662 | 656 | 662 | 662 | +8 (+1.22%) | 31,000 |
| 25 Apr 2007 | JPY | 654 | 656 | 644 | 654 | 654 | -10 (-1.51%) | 26,500 |
| 24 Apr 2007 | JPY | 662 | 666 | 652 | 664 | 664 | 0.0 (0.0%) | 18,000 |
| 23 Apr 2007 | JPY | 670 | 672 | 662 | 664 | 664 | -10 (-1.48%) | 32,500 |
| 20 Apr 2007 | JPY | 670 | 676 | 668 | 674 | 674 | +14 (+2.12%) | 61,500 |
| 19 Apr 2007 | JPY | 674 | 674 | 648 | 660 | 660 | -18 (-2.65%) | 95,000 |
| 18 Apr 2007 | JPY | 662 | 678 | 660 | 678 | 678 | +26 (+3.99%) | 67,000 |
| 17 Apr 2007 | JPY | 672 | 672 | 644 | 652 | 652 | -20 (-2.98%) | 58,000 |
| 16 Apr 2007 | JPY | 662 | 676 | 662 | 672 | 672 | +24 (+3.70%) | 111,500 |
| 13 Apr 2007 | JPY | 664 | 664 | 646 | 648 | 648 | -18 (-2.70%) | 76,500 |
| 12 Apr 2007 | JPY | 642 | 666 | 642 | 666 | 666 | +14 (+2.15%) | 105,500 |
| 11 Apr 2007 | JPY | 646 | 654 | 646 | 652 | 652 | +10 (+1.56%) | 57,000 |
