| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 264.5 | 268.75 | 264.5 | 268.75 | 268.75 | +3.75 (+1.42%) | 11,600 |
| 23 May 2007 | JPY | 262 | 265.25 | 260 | 265 | 265 | +3.5 (+1.34%) | 23,600 |
| 22 May 2007 | JPY | 262.5 | 262.5 | 259 | 261.5 | 261.5 | -4 (-1.51%) | 62,800 |
| 21 May 2007 | JPY | 270 | 271.5 | 265.25 | 265.5 | 265.5 | +1.5 (+0.57%) | 34,400 |
| 18 May 2007 | JPY | 268.75 | 268.75 | 262.5 | 264 | 264 | -8.5 (-3.12%) | 81,200 |
| 17 May 2007 | JPY | 272.5 | 272.5 | 272.5 | 272.5 | 272.5 | -0.25 (-0.09%) | 4,800 |
| 16 May 2007 | JPY | 275.5 | 275.5 | 271.75 | 272.75 | 272.75 | -6.25 (-2.24%) | 18,800 |
| 15 May 2007 | JPY | 282.5 | 282.5 | 279 | 279 | 279 | 0.0 (0.0%) | 24,000 |
| 14 May 2007 | JPY | 279.5 | 282.75 | 278.75 | 279 | 279 | -2 (-0.71%) | 24,000 |
| 11 May 2007 | JPY | 281.75 | 281.75 | 280.5 | 281 | 281 | -1.75 (-0.62%) | 14,000 |
| 10 May 2007 | JPY | 283.25 | 283.25 | 282.75 | 282.75 | 282.75 | +0.5 (+0.18%) | 2,400 |
| 9 May 2007 | JPY | 283.75 | 283.75 | 282.25 | 282.25 | 282.25 | +0.25 (+0.09%) | 4,800 |
| 8 May 2007 | JPY | 280.75 | 282.75 | 280.75 | 282 | 282 | +0.25 (+0.09%) | 11,200 |
| 7 May 2007 | JPY | 280 | 281.75 | 280 | 281.75 | 281.75 | +0.25 (+0.09%) | 16,000 |
| 2 May 2007 | JPY | 282 | 283.25 | 281.5 | 281.5 | 281.5 | -0.5 (-0.18%) | 30,400 |
| 1 May 2007 | JPY | 284.5 | 284.5 | 282 | 282 | 282 | -0.5 (-0.18%) | 6,400 |
| 27 Apr 2007 | JPY | 283.5 | 283.75 | 281.5 | 282.5 | 282.5 | +0.25 (+0.09%) | 16,000 |
| 26 Apr 2007 | JPY | 284.75 | 285 | 281.75 | 282.25 | 282.25 | 0.0 (0.0%) | 13,200 |
| 25 Apr 2007 | JPY | 284.5 | 285.75 | 281.25 | 282.25 | 282.25 | -1.75 (-0.62%) | 21,600 |
| 24 Apr 2007 | JPY | 276.25 | 284 | 275.5 | 284 | 284 | -5.5 (-1.90%) | 88,000 |
| 23 Apr 2007 | JPY | 288.75 | 293.75 | 287.25 | 289.5 | 289.5 | +2.25 (+0.78%) | 45,600 |
| 20 Apr 2007 | JPY | 286.25 | 288 | 285.5 | 287.25 | 287.25 | -0.25 (-0.09%) | 11,200 |
| 19 Apr 2007 | JPY | 286.5 | 288.75 | 286 | 287.5 | 287.5 | -2 (-0.69%) | 16,800 |
| 18 Apr 2007 | JPY | 288.75 | 291.5 | 288.25 | 289.5 | 289.5 | +2 (+0.70%) | 7,600 |
| 17 Apr 2007 | JPY | 286.25 | 290 | 286.25 | 287.5 | 287.5 | -3.75 (-1.29%) | 19,600 |
| 16 Apr 2007 | JPY | 287.5 | 292.5 | 287.5 | 291.25 | 291.25 | +0.75 (+0.26%) | 22,800 |
| 13 Apr 2007 | JPY | 295 | 295 | 290.5 | 290.5 | 290.5 | -2.5 (-0.85%) | 25,200 |
| 12 Apr 2007 | JPY | 295.75 | 295.75 | 293 | 293 | 293 | -1.25 (-0.42%) | 30,800 |
| 11 Apr 2007 | JPY | 294 | 296.5 | 293.25 | 294.25 | 294.25 | +0.25 (+0.09%) | 10,800 |
| 10 Apr 2007 | JPY | 294.5 | 296.25 | 294 | 294 | 294 | +1 (+0.34%) | 20,000 |
