| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 402 | 402 | 395 | 401 | 401 | -5 (-1.23%) | 36,500 |
| 6 Jun 2007 | JPY | 405 | 408 | 404 | 406 | 406 | 0.0 (0.0%) | 7,600 |
| 5 Jun 2007 | JPY | 408 | 408 | 405 | 406 | 406 | -1 (-0.25%) | 3,800 |
| 4 Jun 2007 | JPY | 407 | 408 | 405 | 407 | 407 | 0.0 (0.0%) | 5,900 |
| 1 Jun 2007 | JPY | 400 | 407 | 400 | 407 | 407 | +7 (+1.75%) | 9,300 |
| 31 May 2007 | JPY | 405 | 408 | 399 | 400 | 400 | -2 (-0.50%) | 18,400 |
| 30 May 2007 | JPY | 407 | 407 | 402 | 402 | 402 | -2 (-0.50%) | 8,700 |
| 29 May 2007 | JPY | 414 | 414 | 402 | 404 | 404 | -8 (-1.94%) | 5,900 |
| 28 May 2007 | JPY | 410 | 412 | 401 | 412 | 412 | +6 (+1.48%) | 5,700 |
| 25 May 2007 | JPY | 402 | 408 | 402 | 406 | 406 | -4 (-0.98%) | 7,300 |
| 24 May 2007 | JPY | 410 | 410 | 400 | 410 | 410 | +8 (+1.99%) | 4,300 |
| 23 May 2007 | JPY | 400 | 413 | 400 | 402 | 402 | +2 (+0.50%) | 7,700 |
| 22 May 2007 | JPY | 396 | 402 | 393 | 400 | 400 | +2 (+0.50%) | 19,200 |
| 21 May 2007 | JPY | 404 | 407 | 391 | 398 | 398 | -36 (-8.29%) | 46,100 |
| 18 May 2007 | JPY | 437 | 438 | 429 | 434 | 434 | -11 (-2.47%) | 19,800 |
| 17 May 2007 | JPY | 446 | 446 | 432 | 445 | 445 | 0.0 (0.0%) | 10,700 |
| 16 May 2007 | JPY | 440 | 449 | 440 | 445 | 445 | 0.0 (0.0%) | 9,300 |
| 15 May 2007 | JPY | 441 | 445 | 437 | 445 | 445 | -4 (-0.89%) | 9,200 |
| 14 May 2007 | JPY | 455 | 455 | 429 | 449 | 449 | -5 (-1.10%) | 8,700 |
| 11 May 2007 | JPY | 450 | 454 | 441 | 454 | 454 | -7 (-1.52%) | 22,800 |
| 10 May 2007 | JPY | 469 | 470 | 458 | 461 | 461 | -4 (-0.86%) | 33,300 |
| 9 May 2007 | JPY | 474 | 479 | 464 | 465 | 465 | -4 (-0.85%) | 95,900 |
| 8 May 2007 | JPY | 450 | 473 | 450 | 469 | 469 | +21 (+4.69%) | 121,100 |
| 7 May 2007 | JPY | 460 | 462 | 440 | 448 | 448 | +23 (+5.41%) | 43,900 |
| 2 May 2007 | JPY | 418 | 425 | 418 | 425 | 425 | +7 (+1.67%) | 3,200 |
| 1 May 2007 | JPY | 418 | 418 | 418 | 418 | 418 | 0.0 (0.0%) | 900 |
| 27 Apr 2007 | JPY | 408 | 418 | 408 | 418 | 418 | +10 (+2.45%) | 2,900 |
| 26 Apr 2007 | JPY | 408 | 410 | 408 | 408 | 408 | +3 (+0.74%) | 600 |
| 25 Apr 2007 | JPY | 413 | 413 | 405 | 405 | 405 | -5 (-1.22%) | 2,300 |
| 24 Apr 2007 | JPY | 416 | 416 | 402 | 410 | 410 | -4 (-0.97%) | 4,700 |
