| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 383.5 | 385.5 | 382.5 | 384.5 | 384.5 | +2 (+0.52%) | 2,639,200 |
| 6 Jun 2007 | JPY | 383.5 | 383.5 | 382.5 | 382.5 | 382.5 | +5.5 (+1.46%) | 2,721,400 |
| 5 Jun 2007 | JPY | 375.5 | 377.5 | 375 | 377 | 377 | +1 (+0.27%) | 1,666,600 |
| 4 Jun 2007 | JPY | 382 | 382 | 375 | 376 | 376 | -6 (-1.57%) | 1,978,000 |
| 1 Jun 2007 | JPY | 382.5 | 383 | 380.5 | 382 | 382 | 0.0 (0.0%) | 1,695,600 |
| 31 May 2007 | JPY | 380.5 | 382 | 380.5 | 382 | 382 | +6 (+1.60%) | 4,066,200 |
| 30 May 2007 | JPY | 374.5 | 376 | 373.5 | 376 | 376 | -1 (-0.27%) | 1,419,800 |
| 29 May 2007 | JPY | 375 | 377.5 | 372 | 377 | 377 | +0.5 (+0.13%) | 1,790,000 |
| 28 May 2007 | JPY | 375.5 | 377 | 375 | 376.5 | 376.5 | +3.5 (+0.94%) | 1,707,800 |
| 25 May 2007 | JPY | 373 | 374 | 371 | 373 | 373 | -0.5 (-0.13%) | 1,822,000 |
| 24 May 2007 | JPY | 373.5 | 375 | 371.5 | 373.5 | 373.5 | +1.5 (+0.40%) | 1,296,000 |
| 23 May 2007 | JPY | 372 | 374 | 370 | 372 | 372 | 0.0 (0.0%) | 2,062,000 |
| 22 May 2007 | JPY | 370.5 | 373 | 367.5 | 372 | 372 | +1.5 (+0.40%) | 1,578,000 |
| 21 May 2007 | JPY | 370.5 | 374 | 368.5 | 370.5 | 370.5 | -5 (-1.33%) | 3,140,000 |
| 18 May 2007 | JPY | 376.5 | 376.5 | 374.5 | 375.5 | 375.5 | -4.5 (-1.18%) | 1,511,800 |
| 17 May 2007 | JPY | 381.5 | 381.5 | 379.5 | 380 | 380 | +2 (+0.53%) | 2,101,800 |
| 16 May 2007 | JPY | 379 | 379.5 | 378 | 378 | 378 | +1.5 (+0.40%) | 1,745,000 |
| 15 May 2007 | JPY | 380 | 381 | 376.5 | 376.5 | 376.5 | -4 (-1.05%) | 1,284,000 |
| 14 May 2007 | JPY | 380 | 381 | 380 | 380.5 | 380.5 | +3 (+0.79%) | 1,423,200 |
| 11 May 2007 | JPY | 376.5 | 380 | 376.5 | 377.5 | 377.5 | -4.5 (-1.18%) | 3,154,400 |
| 10 May 2007 | JPY | 383.5 | 383.5 | 380.5 | 382 | 382 | +1.5 (+0.39%) | 2,533,400 |
| 9 May 2007 | JPY | 379 | 381 | 377 | 380.5 | 380.5 | +4 (+1.06%) | 2,191,200 |
| 8 May 2007 | JPY | 372.5 | 377.5 | 372.5 | 376.5 | 376.5 | -1 (-0.26%) | 2,411,600 |
| 7 May 2007 | JPY | 381.5 | 381.5 | 374 | 377.5 | 377.5 | +8 (+2.17%) | 3,965,000 |
| 2 May 2007 | JPY | 373 | 373.5 | 367.5 | 369.5 | 369.5 | -4 (-1.07%) | 2,158,000 |
| 1 May 2007 | JPY | 375.5 | 377.5 | 373 | 373.5 | 373.5 | -5 (-1.32%) | 2,516,000 |
| 27 Apr 2007 | JPY | 378.5 | 381 | 378 | 378.5 | 378.5 | -1.5 (-0.39%) | 2,494,000 |
| 26 Apr 2007 | JPY | 384 | 384.5 | 379 | 380 | 380 | +1 (+0.26%) | 1,676,000 |
| 25 Apr 2007 | JPY | 385 | 385 | 379 | 379 | 379 | -1.5 (-0.39%) | 3,314,000 |
| 24 Apr 2007 | JPY | 378 | 381.5 | 377 | 380.5 | 380.5 | +7.5 (+2.01%) | 1,998,000 |
