| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 823 | 832 | 814 | 830 | 830 | +1 (+0.12%) | 3,023,000 |
| 24 May 2007 | JPY | 829 | 833 | 814 | 829 | 829 | +10 (+1.22%) | 4,029,000 |
| 23 May 2007 | JPY | 855 | 857 | 817 | 819 | 819 | +4 (+0.49%) | 8,322,000 |
| 22 May 2007 | JPY | 787 | 820 | 779 | 815 | 815 | +29 (+3.69%) | 6,774,000 |
| 21 May 2007 | JPY | 783 | 788 | 773 | 786 | 786 | -1 (-0.13%) | 3,709,000 |
| 18 May 2007 | JPY | 794 | 794 | 783 | 787 | 787 | -3 (-0.38%) | 1,643,000 |
| 17 May 2007 | JPY | 786 | 806 | 780 | 790 | 790 | +24 (+3.13%) | 2,670,000 |
| 16 May 2007 | JPY | 779 | 780 | 762 | 766 | 766 | -23 (-2.92%) | 3,198,000 |
| 15 May 2007 | JPY | 800 | 803 | 789 | 789 | 789 | -11 (-1.38%) | 1,877,000 |
| 14 May 2007 | JPY | 817 | 819 | 799 | 800 | 800 | -11 (-1.36%) | 1,814,000 |
| 11 May 2007 | JPY | 817 | 817 | 806 | 811 | 811 | -10 (-1.22%) | 3,075,000 |
| 10 May 2007 | JPY | 827 | 827 | 820 | 821 | 821 | +8 (+0.98%) | 2,301,000 |
| 9 May 2007 | JPY | 806 | 814 | 806 | 813 | 813 | +3 (+0.37%) | 1,420,000 |
| 8 May 2007 | JPY | 815 | 815 | 806 | 810 | 810 | -4 (-0.49%) | 1,773,000 |
| 7 May 2007 | JPY | 809 | 815 | 808 | 814 | 814 | +19 (+2.39%) | 2,618,000 |
| 2 May 2007 | JPY | 779 | 800 | 776 | 795 | 795 | +17 (+2.19%) | 2,508,000 |
| 1 May 2007 | JPY | 775 | 787 | 773 | 778 | 778 | +5 (+0.65%) | 2,826,000 |
| 27 Apr 2007 | JPY | 771 | 775 | 755 | 773 | 773 | -6 (-0.77%) | 5,372,000 |
| 26 Apr 2007 | JPY | 793 | 797 | 735 | 779 | 779 | -10 (-1.27%) | 12,423,000 |
| 25 Apr 2007 | JPY | 784 | 797 | 780 | 789 | 789 | +4 (+0.51%) | 1,967,000 |
| 24 Apr 2007 | JPY | 793 | 796 | 784 | 785 | 785 | -10 (-1.26%) | 2,782,000 |
| 23 Apr 2007 | JPY | 808 | 811 | 793 | 795 | 795 | -5 (-0.63%) | 1,793,000 |
| 20 Apr 2007 | JPY | 809 | 813 | 799 | 800 | 800 | -1 (-0.12%) | 2,144,000 |
| 19 Apr 2007 | JPY | 816 | 816 | 795 | 801 | 801 | -18 (-2.20%) | 2,474,000 |
| 18 Apr 2007 | JPY | 810 | 821 | 806 | 819 | 819 | +10 (+1.24%) | 1,780,000 |
| 17 Apr 2007 | JPY | 824 | 827 | 805 | 809 | 809 | -10 (-1.22%) | 3,461,000 |
| 16 Apr 2007 | JPY | 815 | 823 | 814 | 819 | 819 | +9 (+1.11%) | 2,131,000 |
| 13 Apr 2007 | JPY | 835 | 835 | 807 | 810 | 810 | -20 (-2.41%) | 3,083,000 |
| 12 Apr 2007 | JPY | 836 | 837 | 826 | 830 | 830 | -6 (-0.72%) | 1,579,000 |
| 11 Apr 2007 | JPY | 844 | 844 | 830 | 836 | 836 | -10 (-1.18%) | 2,223,000 |
