| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2007 | JPY | 780 | 785 | 760 | 785 | 785 | +5 (+0.64%) | 21,800 |
| 18 May 2007 | JPY | 780 | 785 | 775 | 780 | 780 | +10 (+1.30%) | 27,600 |
| 17 May 2007 | JPY | 785 | 785 | 770 | 770 | 770 | -25 (-3.14%) | 30,200 |
| 16 May 2007 | JPY | 795 | 795 | 780 | 795 | 795 | -20 (-2.45%) | 30,600 |
| 15 May 2007 | JPY | 855 | 860 | 790 | 815 | 815 | -85 (-9.44%) | 86,600 |
| 14 May 2007 | JPY | 890 | 915 | 885 | 900 | 900 | -40 (-4.26%) | 117,400 |
| 11 May 2007 | JPY | 855 | 950 | 850 | 940 | 940 | +90 (+10.59%) | 201,600 |
| 10 May 2007 | JPY | 815 | 850 | 810 | 850 | 850 | +40 (+4.94%) | 46,400 |
| 9 May 2007 | JPY | 795 | 810 | 795 | 810 | 810 | +15 (+1.89%) | 22,200 |
| 8 May 2007 | JPY | 790 | 800 | 780 | 795 | 795 | -20 (-2.45%) | 14,000 |
| 7 May 2007 | JPY | 815 | 815 | 805 | 815 | 815 | -10 (-1.21%) | 24,000 |
| 2 May 2007 | JPY | 810 | 830 | 785 | 825 | 825 | 0.0 (0.0%) | 20,000 |
| 1 May 2007 | JPY | 825 | 825 | 805 | 825 | 825 | -5 (-0.60%) | 11,600 |
| 27 Apr 2007 | JPY | 825 | 830 | 805 | 830 | 830 | +5 (+0.61%) | 12,000 |
| 26 Apr 2007 | JPY | 805 | 835 | 800 | 825 | 825 | +35 (+4.43%) | 46,800 |
| 25 Apr 2007 | JPY | 745 | 790 | 740 | 790 | 790 | +35 (+4.64%) | 18,600 |
| 24 Apr 2007 | JPY | 720 | 760 | 715 | 755 | 755 | +15 (+2.03%) | 31,600 |
| 23 Apr 2007 | JPY | 770 | 770 | 730 | 740 | 740 | -40 (-5.13%) | 45,000 |
| 20 Apr 2007 | JPY | 785 | 795 | 775 | 780 | 780 | 0.0 (0.0%) | 18,200 |
| 19 Apr 2007 | JPY | 790 | 790 | 775 | 780 | 780 | -25 (-3.11%) | 30,800 |
| 18 Apr 2007 | JPY | 780 | 805 | 780 | 805 | 805 | +15 (+1.90%) | 16,200 |
| 17 Apr 2007 | JPY | 795 | 815 | 785 | 790 | 790 | -15 (-1.86%) | 17,800 |
| 16 Apr 2007 | JPY | 835 | 845 | 800 | 805 | 805 | -45 (-5.29%) | 30,400 |
| 13 Apr 2007 | JPY | 880 | 885 | 850 | 850 | 850 | -25 (-2.86%) | 29,200 |
| 12 Apr 2007 | JPY | 875 | 885 | 875 | 875 | 875 | 0.0 (0.0%) | 12,800 |
| 11 Apr 2007 | JPY | 915 | 915 | 875 | 875 | 875 | -10 (-1.13%) | 15,400 |
| 10 Apr 2007 | JPY | 880 | 905 | 870 | 885 | 885 | +20 (+2.31%) | 17,000 |
| 9 Apr 2007 | JPY | 870 | 885 | 850 | 865 | 865 | -10 (-1.14%) | 14,800 |
| 6 Apr 2007 | JPY | 885 | 885 | 860 | 875 | 875 | -10 (-1.13%) | 21,600 |
| 5 Apr 2007 | JPY | 880 | 885 | 870 | 885 | 885 | +15 (+1.72%) | 39,200 |
