| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | JPY | 311 | 311 | 310 | 310 | 310 | -1 (-0.32%) | 6,000 |
| 29 May 2007 | JPY | 310 | 311 | 310 | 311 | 311 | +3 (+0.97%) | 24,000 |
| 28 May 2007 | JPY | 309 | 309 | 307 | 308 | 308 | +6 (+1.99%) | 46,000 |
| 25 May 2007 | JPY | 303 | 303 | 301 | 302 | 302 | -1 (-0.33%) | 36,000 |
| 24 May 2007 | JPY | 303 | 305 | 302 | 303 | 303 | +4 (+1.34%) | 23,000 |
| 23 May 2007 | JPY | 290 | 299 | 290 | 299 | 299 | +9 (+3.10%) | 32,000 |
| 22 May 2007 | JPY | 283 | 290 | 282 | 290 | 290 | +2 (+0.69%) | 49,000 |
| 21 May 2007 | JPY | 277 | 292 | 277 | 288 | 288 | -3 (-1.03%) | 112,000 |
| 18 May 2007 | JPY | 293 | 293 | 289 | 291 | 291 | -9 (-3%) | 21,000 |
| 17 May 2007 | JPY | 302 | 303 | 300 | 300 | 300 | +4 (+1.35%) | 28,000 |
| 16 May 2007 | JPY | 296 | 297 | 291 | 296 | 296 | -12 (-3.90%) | 46,000 |
| 15 May 2007 | JPY | 314 | 314 | 307 | 308 | 308 | -11 (-3.45%) | 50,000 |
| 14 May 2007 | JPY | 324 | 324 | 318 | 319 | 319 | -3 (-0.93%) | 24,000 |
| 11 May 2007 | JPY | 322 | 322 | 322 | 322 | 322 | -4 (-1.23%) | 15,000 |
| 10 May 2007 | JPY | 325 | 326 | 323 | 326 | 326 | +1 (+0.31%) | 38,000 |
| 9 May 2007 | JPY | 323 | 326 | 323 | 325 | 325 | -2 (-0.61%) | 33,000 |
| 8 May 2007 | JPY | 326 | 327 | 326 | 327 | 327 | +3 (+0.93%) | 23,000 |
| 7 May 2007 | JPY | 323 | 324 | 321 | 324 | 324 | +5 (+1.57%) | 24,000 |
| 2 May 2007 | JPY | 321 | 325 | 319 | 319 | 319 | -3 (-0.93%) | 40,000 |
| 1 May 2007 | JPY | 324 | 324 | 320 | 322 | 322 | -2 (-0.62%) | 37,000 |
| 27 Apr 2007 | JPY | 321 | 325 | 318 | 324 | 324 | +5 (+1.57%) | 35,000 |
| 26 Apr 2007 | JPY | 319 | 320 | 317 | 319 | 319 | 0.0 (0.0%) | 63,000 |
| 25 Apr 2007 | JPY | 318 | 319 | 317 | 319 | 319 | +1 (+0.31%) | 21,000 |
| 24 Apr 2007 | JPY | 315 | 318 | 314 | 318 | 318 | +4 (+1.27%) | 38,000 |
| 23 Apr 2007 | JPY | 317 | 317 | 314 | 314 | 314 | +7 (+2.28%) | 48,000 |
| 20 Apr 2007 | JPY | 308 | 310 | 293 | 307 | 307 | -6 (-1.92%) | 66,000 |
| 19 Apr 2007 | JPY | 316 | 319 | 311 | 313 | 313 | -7 (-2.19%) | 42,000 |
| 18 Apr 2007 | JPY | 311 | 320 | 311 | 320 | 320 | +9 (+2.89%) | 18,000 |
| 17 Apr 2007 | JPY | 318 | 319 | 311 | 311 | 311 | -7 (-2.20%) | 26,000 |
| 16 Apr 2007 | JPY | 318 | 320 | 314 | 318 | 318 | +5 (+1.60%) | 41,000 |
