| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 318 | 320 | 313 | 317 | 317 | +3 (+0.96%) | 77,000 |
| 5 Jun 2007 | JPY | 314 | 316 | 313 | 314 | 314 | +1 (+0.32%) | 99,000 |
| 4 Jun 2007 | JPY | 315 | 320 | 312 | 313 | 313 | +1 (+0.32%) | 109,000 |
| 1 Jun 2007 | JPY | 312 | 320 | 311 | 312 | 312 | +8 (+2.63%) | 332,000 |
| 31 May 2007 | JPY | 292 | 308 | 292 | 304 | 304 | -2 (-0.65%) | 341,000 |
| 30 May 2007 | JPY | 307 | 307 | 302 | 306 | 306 | +4 (+1.32%) | 67,000 |
| 29 May 2007 | JPY | 301 | 306 | 301 | 302 | 302 | -4 (-1.31%) | 80,000 |
| 28 May 2007 | JPY | 307 | 310 | 306 | 306 | 306 | +4 (+1.32%) | 62,000 |
| 25 May 2007 | JPY | 306 | 306 | 300 | 302 | 302 | +1 (+0.33%) | 76,000 |
| 24 May 2007 | JPY | 306 | 306 | 300 | 301 | 301 | -4 (-1.31%) | 81,000 |
| 23 May 2007 | JPY | 310 | 312 | 304 | 305 | 305 | -5 (-1.61%) | 74,000 |
| 22 May 2007 | JPY | 302 | 310 | 300 | 310 | 310 | +8 (+2.65%) | 91,000 |
| 21 May 2007 | JPY | 300 | 303 | 298 | 302 | 302 | +4 (+1.34%) | 91,000 |
| 18 May 2007 | JPY | 301 | 302 | 296 | 298 | 298 | -4 (-1.32%) | 82,000 |
| 17 May 2007 | JPY | 301 | 306 | 300 | 302 | 302 | +2 (+0.67%) | 81,000 |
| 16 May 2007 | JPY | 308 | 308 | 298 | 300 | 300 | -10 (-3.23%) | 95,000 |
| 15 May 2007 | JPY | 316 | 316 | 308 | 310 | 310 | -6 (-1.90%) | 110,000 |
| 14 May 2007 | JPY | 318 | 319 | 315 | 316 | 316 | 0.0 (0.0%) | 86,000 |
| 11 May 2007 | JPY | 315 | 318 | 312 | 316 | 316 | -4 (-1.25%) | 74,000 |
| 10 May 2007 | JPY | 317 | 325 | 317 | 320 | 320 | +1 (+0.31%) | 61,000 |
| 9 May 2007 | JPY | 318 | 320 | 316 | 319 | 319 | +1 (+0.31%) | 38,000 |
| 8 May 2007 | JPY | 318 | 322 | 315 | 318 | 318 | +2 (+0.63%) | 114,000 |
| 7 May 2007 | JPY | 318 | 321 | 315 | 316 | 316 | +2 (+0.64%) | 170,000 |
| 2 May 2007 | JPY | 313 | 315 | 311 | 314 | 314 | +2 (+0.64%) | 50,000 |
| 1 May 2007 | JPY | 311 | 314 | 311 | 312 | 312 | +2 (+0.65%) | 50,000 |
| 27 Apr 2007 | JPY | 309 | 311 | 308 | 310 | 310 | +1 (+0.32%) | 71,000 |
| 26 Apr 2007 | JPY | 304 | 310 | 303 | 309 | 309 | +6 (+1.98%) | 130,000 |
| 25 Apr 2007 | JPY | 304 | 307 | 302 | 303 | 303 | +1 (+0.33%) | 38,000 |
| 24 Apr 2007 | JPY | 306 | 307 | 299 | 302 | 302 | -1 (-0.33%) | 152,000 |
| 23 Apr 2007 | JPY | 307 | 313 | 301 | 303 | 303 | -2 (-0.66%) | 90,000 |
