| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 2,810 | 2,835 | 2,805 | 2,825 | 2,825 | -75 (-2.59%) | 157,800 |
| 24 May 2007 | JPY | 2,905 | 2,915 | 2,890 | 2,900 | 2,900 | -25 (-0.85%) | 89,000 |
| 23 May 2007 | JPY | 2,915 | 2,935 | 2,890 | 2,925 | 2,925 | +30 (+1.04%) | 88,100 |
| 22 May 2007 | JPY | 2,940 | 2,940 | 2,865 | 2,895 | 2,895 | -5 (-0.17%) | 81,500 |
| 21 May 2007 | JPY | 2,830 | 2,900 | 2,825 | 2,900 | 2,900 | +65 (+2.29%) | 82,000 |
| 18 May 2007 | JPY | 2,860 | 2,865 | 2,830 | 2,835 | 2,835 | -60 (-2.07%) | 82,300 |
| 17 May 2007 | JPY | 2,870 | 2,900 | 2,870 | 2,895 | 2,895 | +35 (+1.22%) | 84,100 |
| 16 May 2007 | JPY | 2,860 | 2,870 | 2,830 | 2,860 | 2,860 | -40 (-1.38%) | 94,900 |
| 15 May 2007 | JPY | 2,900 | 2,915 | 2,895 | 2,900 | 2,900 | -50 (-1.69%) | 226,800 |
| 14 May 2007 | JPY | 3,130 | 3,130 | 2,875 | 2,950 | 2,950 | -180 (-5.75%) | 228,500 |
| 11 May 2007 | JPY | 3,120 | 3,140 | 3,110 | 3,130 | 3,130 | -70 (-2.19%) | 81,000 |
| 10 May 2007 | JPY | 3,200 | 3,220 | 3,200 | 3,200 | 3,200 | +10 (+0.31%) | 82,100 |
| 9 May 2007 | JPY | 3,200 | 3,210 | 3,180 | 3,190 | 3,190 | -80 (-2.45%) | 95,900 |
| 8 May 2007 | JPY | 3,260 | 3,270 | 3,250 | 3,270 | 3,270 | -10 (-0.30%) | 33,300 |
| 7 May 2007 | JPY | 3,260 | 3,290 | 3,260 | 3,280 | 3,280 | 0.0 (0.0%) | 66,200 |
| 2 May 2007 | JPY | 3,290 | 3,300 | 3,220 | 3,280 | 3,280 | -40 (-1.20%) | 80,700 |
| 1 May 2007 | JPY | 3,430 | 3,440 | 3,310 | 3,320 | 3,320 | -110 (-3.21%) | 64,800 |
| 27 Apr 2007 | JPY | 3,400 | 3,430 | 3,390 | 3,430 | 3,430 | +40 (+1.18%) | 36,000 |
| 26 Apr 2007 | JPY | 3,370 | 3,400 | 3,350 | 3,390 | 3,390 | +60 (+1.80%) | 31,400 |
| 25 Apr 2007 | JPY | 3,340 | 3,350 | 3,300 | 3,330 | 3,330 | 0.0 (0.0%) | 39,200 |
| 24 Apr 2007 | JPY | 3,290 | 3,360 | 3,290 | 3,330 | 3,330 | +50 (+1.52%) | 82,300 |
| 23 Apr 2007 | JPY | 3,290 | 3,330 | 3,260 | 3,280 | 3,280 | +40 (+1.23%) | 65,100 |
| 20 Apr 2007 | JPY | 3,270 | 3,310 | 3,210 | 3,240 | 3,240 | -70 (-2.11%) | 101,300 |
| 19 Apr 2007 | JPY | 3,430 | 3,440 | 3,270 | 3,310 | 3,310 | -120 (-3.50%) | 82,100 |
| 18 Apr 2007 | JPY | 3,430 | 3,460 | 3,410 | 3,430 | 3,430 | -40 (-1.15%) | 63,900 |
| 17 Apr 2007 | JPY | 3,520 | 3,530 | 3,470 | 3,470 | 3,470 | -30 (-0.86%) | 50,800 |
| 16 Apr 2007 | JPY | 3,530 | 3,540 | 3,470 | 3,500 | 3,500 | +30 (+0.86%) | 50,600 |
| 13 Apr 2007 | JPY | 3,530 | 3,550 | 3,470 | 3,470 | 3,470 | -10 (-0.29%) | 36,200 |
| 12 Apr 2007 | JPY | 3,480 | 3,490 | 3,430 | 3,480 | 3,480 | 0.0 (0.0%) | 53,600 |
| 11 Apr 2007 | JPY | 3,560 | 3,560 | 3,470 | 3,480 | 3,480 | -10 (-0.29%) | 46,700 |
