| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 1,021 | 1,025 | 1,017 | 1,022 | 1,022 | +5 (+0.49%) | 1,497,000 |
| 23 May 2007 | JPY | 1,037 | 1,041 | 1,016 | 1,017 | 1,017 | -25 (-2.40%) | 1,847,000 |
| 22 May 2007 | JPY | 1,006 | 1,046 | 999 | 1,042 | 1,042 | +46 (+4.62%) | 4,778,000 |
| 21 May 2007 | JPY | 987 | 999 | 963 | 996 | 996 | +35 (+3.64%) | 2,418,000 |
| 18 May 2007 | JPY | 957 | 972 | 945 | 961 | 961 | +6 (+0.63%) | 5,869,000 |
| 17 May 2007 | JPY | 954 | 956 | 951 | 955 | 955 | -1 (-0.10%) | 1,133,000 |
| 16 May 2007 | JPY | 951 | 957 | 949 | 956 | 956 | -14 (-1.44%) | 911,000 |
| 15 May 2007 | JPY | 975 | 978 | 969 | 970 | 970 | -15 (-1.52%) | 1,028,000 |
| 14 May 2007 | JPY | 999 | 1,000 | 985 | 985 | 985 | +8 (+0.82%) | 931,000 |
| 11 May 2007 | JPY | 1,000 | 1,000 | 977 | 977 | 977 | -23 (-2.30%) | 1,262,000 |
| 10 May 2007 | JPY | 1,000 | 1,005 | 997 | 1,000 | 1,000 | -6 (-0.60%) | 920,000 |
| 9 May 2007 | JPY | 975 | 1,013 | 973 | 1,006 | 1,006 | +39 (+4.03%) | 2,213,000 |
| 8 May 2007 | JPY | 969 | 987 | 965 | 967 | 967 | +1 (+0.10%) | 1,813,000 |
| 7 May 2007 | JPY | 970 | 971 | 964 | 966 | 966 | -6 (-0.62%) | 966,000 |
| 2 May 2007 | JPY | 970 | 972 | 962 | 972 | 972 | +3 (+0.31%) | 843,000 |
| 1 May 2007 | JPY | 972 | 975 | 960 | 969 | 969 | -3 (-0.31%) | 626,000 |
| 27 Apr 2007 | JPY | 964 | 975 | 957 | 972 | 972 | +9 (+0.93%) | 1,387,000 |
| 26 Apr 2007 | JPY | 944 | 965 | 944 | 963 | 963 | +20 (+2.12%) | 588,000 |
| 25 Apr 2007 | JPY | 951 | 952 | 934 | 943 | 943 | -15 (-1.57%) | 1,005,000 |
| 24 Apr 2007 | JPY | 958 | 958 | 958 | 958 | 958 | 0.0 (0.0%) | 678,000 |
| 23 Apr 2007 | JPY | 965 | 975 | 955 | 958 | 958 | -10 (-1.03%) | 678,000 |
| 20 Apr 2007 | JPY | 970 | 978 | 966 | 968 | 968 | +8 (+0.83%) | 596,000 |
| 19 Apr 2007 | JPY | 983 | 984 | 951 | 960 | 960 | -30 (-3.03%) | 1,111,000 |
| 18 Apr 2007 | JPY | 985 | 1,000 | 982 | 990 | 990 | +9 (+0.92%) | 877,000 |
| 17 Apr 2007 | JPY | 995 | 996 | 968 | 981 | 981 | -19 (-1.90%) | 943,000 |
| 16 Apr 2007 | JPY | 997 | 1,004 | 993 | 1,000 | 1,000 | +10 (+1.01%) | 664,000 |
| 13 Apr 2007 | JPY | 1,012 | 1,013 | 989 | 990 | 990 | -22 (-2.17%) | 713,000 |
| 12 Apr 2007 | JPY | 1,008 | 1,013 | 997 | 1,012 | 1,012 | +4 (+0.40%) | 571,000 |
| 11 Apr 2007 | JPY | 1,008 | 1,008 | 1,008 | 1,008 | 1,008 | 0.0 (0.0%) | 480,000 |
| 10 Apr 2007 | JPY | 1,002 | 1,010 | 1,000 | 1,008 | 1,008 | +5 (+0.50%) | 480,000 |
