| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 695.5 | 699.5 | 686.5 | 699.5 | 699.5 | -0.5 (-0.07%) | 8,262,000 |
| 30 May 2007 | JPY | 699 | 702.5 | 696 | 700 | 700 | -14 (-1.96%) | 4,010,000 |
| 29 May 2007 | JPY | 710 | 714.5 | 706.5 | 714 | 714 | +6.5 (+0.92%) | 3,066,000 |
| 28 May 2007 | JPY | 704 | 708.5 | 703 | 707.5 | 707.5 | +7.5 (+1.07%) | 2,112,000 |
| 25 May 2007 | JPY | 690.5 | 702.5 | 690 | 700 | 700 | -6.5 (-0.92%) | 2,638,000 |
| 24 May 2007 | JPY | 705.5 | 709.5 | 704 | 706.5 | 706.5 | +14.5 (+2.10%) | 4,950,000 |
| 23 May 2007 | JPY | 687 | 694.5 | 681.5 | 692 | 692 | +12.5 (+1.84%) | 4,074,000 |
| 22 May 2007 | JPY | 673 | 682.5 | 670.5 | 679.5 | 679.5 | +11.5 (+1.72%) | 3,924,000 |
| 21 May 2007 | JPY | 672.5 | 679 | 660.5 | 668 | 668 | -13 (-1.91%) | 3,480,000 |
| 18 May 2007 | JPY | 674 | 681 | 672 | 681 | 681 | -4.5 (-0.66%) | 4,274,000 |
| 17 May 2007 | JPY | 688 | 693.5 | 676 | 685.5 | 685.5 | -1 (-0.15%) | 4,628,000 |
| 16 May 2007 | JPY | 680 | 687 | 676.5 | 686.5 | 686.5 | +16 (+2.39%) | 5,310,000 |
| 15 May 2007 | JPY | 672.5 | 674.2069 | 669 | 670.5 | 670.5 | -2.5 (-0.37%) | 3,318,000 |
| 14 May 2007 | JPY | 672.5 | 678.5 | 669 | 673 | 673 | +16 (+2.44%) | 6,942,000 |
| 11 May 2007 | JPY | 659.5 | 661 | 652.5 | 657 | 657 | +1.5 (+0.23%) | 7,744,000 |
| 10 May 2007 | JPY | 683 | 691 | 650.5 | 655.5 | 655.5 | -37.5 (-5.41%) | 24,344,000 |
| 9 May 2007 | JPY | 785 | 799.45 | 693 | 693 | 693 | -100 (-12.61%) | 434,000 |
| 8 May 2007 | JPY | 764 | 797 | 763 | 793 | 793 | +30.5 (+4%) | 5,544,000 |
| 7 May 2007 | JPY | 750 | 766 | 749.5 | 762.5 | 762.5 | +13 (+1.73%) | 5,146,000 |
| 2 May 2007 | JPY | 745 | 750 | 736 | 749.5 | 749.5 | -4.5 (-0.60%) | 5,086,000 |
| 1 May 2007 | JPY | 773.5 | 775.5 | 751 | 754 | 754 | -29 (-3.70%) | 4,038,000 |
| 27 Apr 2007 | JPY | 780.5 | 792.5 | 756 | 783 | 783 | -7.5 (-0.95%) | 5,284,000 |
| 26 Apr 2007 | JPY | 757 | 797 | 751.5 | 790.5 | 790.5 | +43 (+5.75%) | 10,946,000 |
| 25 Apr 2007 | JPY | 750 | 757.5 | 729.5 | 747.5 | 747.5 | +2.5 (+0.34%) | 5,472,000 |
| 24 Apr 2007 | JPY | 700 | 745 | 700 | 745 | 745 | +35.5 (+5.00%) | 6,524,000 |
| 23 Apr 2007 | JPY | 700 | 710 | 700 | 709.5 | 709.5 | +13.5 (+1.94%) | 2,880,000 |
| 20 Apr 2007 | JPY | 693 | 698 | 690.5 | 696 | 696 | +13 (+1.90%) | 2,368,000 |
| 19 Apr 2007 | JPY | 687 | 690.5 | 679.5 | 683 | 683 | -7.5 (-1.09%) | 2,358,000 |
| 18 Apr 2007 | JPY | 682 | 693.5 | 677.5 | 690.5 | 690.5 | +8.5 (+1.25%) | 1,846,000 |
| 17 Apr 2007 | JPY | 688.5 | 697.5 | 680 | 682 | 682 | -6.5 (-0.94%) | 2,506,000 |
