| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | JPY | 1,043 | 1,059 | 1,043 | 1,057 | 1,057 | +23 (+2.22%) | 10,758,000 |
| 31 May 2007 | JPY | 1,029 | 1,039 | 1,027 | 1,034 | 1,034 | +23 (+2.27%) | 9,524,000 |
| 30 May 2007 | JPY | 1,024 | 1,033 | 1,005 | 1,011 | 1,011 | -25 (-2.41%) | 10,515,000 |
| 29 May 2007 | JPY | 1,035 | 1,039 | 1,028 | 1,036 | 1,036 | +2 (+0.19%) | 2,455,000 |
| 28 May 2007 | JPY | 1,025 | 1,036 | 1,025 | 1,034 | 1,034 | +10 (+0.98%) | 4,233,000 |
| 25 May 2007 | JPY | 1,039 | 1,039 | 1,017 | 1,024 | 1,024 | -14 (-1.35%) | 6,925,000 |
| 24 May 2007 | JPY | 1,040 | 1,048 | 1,034 | 1,038 | 1,038 | +8 (+0.78%) | 7,408,000 |
| 23 May 2007 | JPY | 1,025 | 1,036 | 1,019 | 1,030 | 1,030 | +11 (+1.08%) | 10,260,000 |
| 22 May 2007 | JPY | 1,043 | 1,049 | 1,013 | 1,019 | 1,019 | -17 (-1.64%) | 11,692,000 |
| 21 May 2007 | JPY | 1,026 | 1,040 | 1,018 | 1,036 | 1,036 | +30 (+2.98%) | 9,505,000 |
| 18 May 2007 | JPY | 1,029 | 1,031 | 999 | 1,006 | 1,006 | -5 (-0.49%) | 8,570,000 |
| 17 May 2007 | JPY | 1,012 | 1,026 | 1,002 | 1,011 | 1,011 | -3 (-0.30%) | 8,265,000 |
| 16 May 2007 | JPY | 991 | 1,033 | 990 | 1,014 | 1,014 | +31 (+3.15%) | 19,461,000 |
| 15 May 2007 | JPY | 986 | 989 | 975 | 983 | 983 | +1 (+0.10%) | 5,378,000 |
| 14 May 2007 | JPY | 981 | 991 | 975 | 982 | 982 | +7 (+0.72%) | 5,714,000 |
| 11 May 2007 | JPY | 973 | 985 | 965 | 975 | 975 | +2 (+0.21%) | 5,356,000 |
| 10 May 2007 | JPY | 978 | 981 | 966 | 973 | 973 | -14 (-1.42%) | 4,866,000 |
| 9 May 2007 | JPY | 994 | 994 | 972 | 987 | 987 | -7 (-0.70%) | 8,744,000 |
| 8 May 2007 | JPY | 981 | 995 | 979 | 994 | 994 | +23 (+2.37%) | 12,761,000 |
| 7 May 2007 | JPY | 959 | 978 | 956 | 971 | 971 | +15 (+1.57%) | 9,106,000 |
| 2 May 2007 | JPY | 930 | 957 | 929 | 956 | 956 | +32 (+3.46%) | 9,171,000 |
| 1 May 2007 | JPY | 931 | 934 | 923 | 924 | 924 | +1 (+0.11%) | 5,961,000 |
| 27 Apr 2007 | JPY | 937 | 942 | 917 | 923 | 923 | -14 (-1.49%) | 9,159,000 |
| 26 Apr 2007 | JPY | 936 | 942 | 926 | 937 | 937 | +7 (+0.75%) | 5,065,000 |
| 25 Apr 2007 | JPY | 933 | 938 | 924 | 930 | 930 | -13 (-1.38%) | 5,524,000 |
| 24 Apr 2007 | JPY | 935 | 953 | 935 | 943 | 943 | +10 (+1.07%) | 9,051,000 |
| 23 Apr 2007 | JPY | 941 | 946 | 930 | 933 | 933 | +1 (+0.11%) | 4,240,000 |
| 20 Apr 2007 | JPY | 934 | 936 | 925 | 932 | 932 | +4 (+0.43%) | 4,042,000 |
| 19 Apr 2007 | JPY | 943 | 944 | 915 | 928 | 928 | -22 (-2.32%) | 6,253,000 |
| 18 Apr 2007 | JPY | 952 | 954 | 946 | 950 | 950 | +1 (+0.11%) | 5,800,000 |
