| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 550 | 590 | 550 | 590 | 590 | +50 (+9.26%) | 590,000 |
| 6 Jun 2007 | JPY | 525 | 544 | 521 | 540 | 540 | +25 (+4.85%) | 210,000 |
| 5 Jun 2007 | JPY | 513 | 518 | 500 | 515 | 515 | +7 (+1.38%) | 190,000 |
| 4 Jun 2007 | JPY | 514 | 523 | 500 | 508 | 508 | +12 (+2.42%) | 240,000 |
| 1 Jun 2007 | JPY | 485 | 507 | 484.5 | 496 | 496 | +13.5 (+2.80%) | 330,000 |
| 31 May 2007 | JPY | 464 | 485 | 464 | 482.5 | 482.5 | +19.5 (+4.21%) | 290,000 |
| 30 May 2007 | JPY | 470 | 490 | 452 | 463 | 463 | +9 (+1.98%) | 600,000 |
| 29 May 2007 | JPY | 497 | 500 | 452 | 454 | 454 | -48 (-9.56%) | 840,000 |
| 28 May 2007 | JPY | 540 | 549 | 502 | 502 | 502 | -50 (-9.06%) | 540,000 |
| 25 May 2007 | JPY | 510 | 555 | 494 | 552 | 552 | +42 (+8.24%) | 240,000 |
| 24 May 2007 | JPY | 530 | 534 | 508 | 510 | 510 | -40 (-7.27%) | 170,000 |
| 23 May 2007 | JPY | 549 | 558 | 523 | 550 | 550 | +11 (+2.04%) | 270,000 |
| 22 May 2007 | JPY | 505 | 545 | 480 | 539 | 539 | +39 (+7.80%) | 390,000 |
| 21 May 2007 | JPY | 456 | 500 | 456 | 500 | 500 | +40 (+8.70%) | 210,000 |
| 18 May 2007 | JPY | 439 | 466 | 428 | 460 | 460 | -7 (-1.50%) | 1,010,000 |
| 17 May 2007 | JPY | 467 | 467 | 467 | 467 | 467 | -50 (-9.67%) | 70,000 |
| 16 May 2007 | JPY | 561 | 565 | 517 | 517 | 517 | -50 (-8.82%) | 250,000 |
| 15 May 2007 | JPY | 576 | 585 | 558 | 567 | 567 | -24 (-4.06%) | 210,000 |
| 14 May 2007 | JPY | 628 | 629 | 591 | 591 | 591 | -50 (-7.80%) | 220,000 |
| 11 May 2007 | JPY | 667 | 670 | 640 | 641 | 641 | -39 (-5.74%) | 170,000 |
| 10 May 2007 | JPY | 708 | 716 | 656 | 680 | 680 | -10 (-1.45%) | 230,000 |
| 9 May 2007 | JPY | 668 | 697 | 668 | 690 | 690 | +23 (+3.45%) | 220,000 |
| 8 May 2007 | JPY | 667 | 667 | 655 | 667 | 667 | +5 (+0.76%) | 190,000 |
| 7 May 2007 | JPY | 659 | 664 | 652 | 662 | 662 | +18 (+2.80%) | 160,000 |
| 2 May 2007 | JPY | 624 | 647 | 605 | 644 | 644 | +20 (+3.21%) | 150,000 |
| 1 May 2007 | JPY | 631 | 631 | 619 | 624 | 624 | -7 (-1.11%) | 80,000 |
| 27 Apr 2007 | JPY | 625 | 634 | 618 | 631 | 631 | +16 (+2.60%) | 130,000 |
| 26 Apr 2007 | JPY | 600 | 622 | 595 | 615 | 615 | +15 (+2.50%) | 200,000 |
| 25 Apr 2007 | JPY | 600 | 603 | 586 | 600 | 600 | 0.0 (0.0%) | 250,000 |
| 24 Apr 2007 | JPY | 563 | 600 | 561 | 600 | 600 | +27 (+4.71%) | 410,000 |
