| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 878 | 886 | 872 | 880 | 880 | +2 (+0.23%) | 2,503,000 |
| 5 Jun 2007 | JPY | 870 | 903 | 851 | 878 | 878 | +10 (+1.15%) | 7,916,000 |
| 4 Jun 2007 | JPY | 785 | 868 | 780 | 868 | 868 | +100 (+13.02%) | 14,917,000 |
| 1 Jun 2007 | JPY | 752 | 771 | 752 | 768 | 768 | +26 (+3.50%) | 4,038,000 |
| 31 May 2007 | JPY | 736 | 748 | 736 | 742 | 742 | +8 (+1.09%) | 1,758,000 |
| 30 May 2007 | JPY | 733 | 737 | 727 | 734 | 734 | +6 (+0.82%) | 1,976,000 |
| 29 May 2007 | JPY | 725 | 730 | 723 | 728 | 728 | +4 (+0.55%) | 1,187,000 |
| 28 May 2007 | JPY | 729 | 738 | 720 | 724 | 724 | +15 (+2.12%) | 1,596,000 |
| 25 May 2007 | JPY | 709 | 719 | 707 | 709 | 709 | -10 (-1.39%) | 2,109,000 |
| 24 May 2007 | JPY | 726 | 727 | 718 | 719 | 719 | -14 (-1.91%) | 1,767,000 |
| 23 May 2007 | JPY | 771 | 772 | 726 | 733 | 733 | -35 (-4.56%) | 3,838,000 |
| 22 May 2007 | JPY | 762 | 769 | 753 | 768 | 768 | +47 (+6.52%) | 4,877,000 |
| 21 May 2007 | JPY | 694 | 725 | 693 | 721 | 721 | +13 (+1.84%) | 2,640,000 |
| 18 May 2007 | JPY | 705 | 708 | 695 | 708 | 708 | -37 (-4.97%) | 3,916,000 |
| 17 May 2007 | JPY | 749 | 749 | 736 | 745 | 745 | +6 (+0.81%) | 2,111,000 |
| 16 May 2007 | JPY | 736 | 749 | 727 | 739 | 739 | +12 (+1.65%) | 4,477,000 |
| 15 May 2007 | JPY | 742 | 760 | 724 | 727 | 727 | -73 (-9.13%) | 7,012,000 |
| 14 May 2007 | JPY | 825 | 827 | 793 | 800 | 800 | +1 (+0.13%) | 6,429,000 |
| 11 May 2007 | JPY | 774 | 816 | 769 | 799 | 799 | +15 (+1.91%) | 6,345,000 |
| 10 May 2007 | JPY | 776 | 792 | 758 | 784 | 784 | +18 (+2.35%) | 6,802,000 |
| 9 May 2007 | JPY | 725 | 766 | 716 | 766 | 766 | +50 (+6.98%) | 8,457,000 |
| 8 May 2007 | JPY | 722 | 752 | 714 | 716 | 716 | -8 (-1.10%) | 6,745,000 |
| 7 May 2007 | JPY | 713 | 729 | 711 | 724 | 724 | +11 (+1.54%) | 7,330,000 |
| 2 May 2007 | JPY | 684 | 720 | 681 | 713 | 713 | +37 (+5.47%) | 10,238,000 |
| 1 May 2007 | JPY | 668 | 677 | 654 | 676 | 676 | +13 (+1.96%) | 2,613,000 |
| 27 Apr 2007 | JPY | 668 | 679 | 655 | 663 | 663 | -9 (-1.34%) | 5,108,000 |
| 26 Apr 2007 | JPY | 646 | 674 | 644 | 672 | 672 | +32 (+5%) | 10,177,000 |
| 25 Apr 2007 | JPY | 635 | 650 | 633 | 640 | 640 | +6 (+0.95%) | 6,372,000 |
| 24 Apr 2007 | JPY | 628 | 646 | 623 | 634 | 634 | +2 (+0.32%) | 7,883,000 |
| 23 Apr 2007 | JPY | 619 | 635 | 614 | 632 | 632 | +21 (+3.44%) | 8,701,000 |
