| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 900 | 900 | 884 | 890 | 890 | -9 (-1.00%) | 45,700 |
| 5 Jun 2007 | JPY | 895 | 899 | 891 | 899 | 899 | +5 (+0.56%) | 30,200 |
| 4 Jun 2007 | JPY | 881 | 895 | 876 | 894 | 894 | +3 (+0.34%) | 44,400 |
| 1 Jun 2007 | JPY | 899 | 903 | 878 | 891 | 891 | -16 (-1.76%) | 81,900 |
| 31 May 2007 | JPY | 902 | 909 | 901 | 907 | 907 | -10 (-1.09%) | 28,500 |
| 30 May 2007 | JPY | 886 | 925 | 883 | 917 | 917 | +42 (+4.80%) | 79,200 |
| 29 May 2007 | JPY | 877 | 891 | 866 | 875 | 875 | +9 (+1.04%) | 112,000 |
| 28 May 2007 | JPY | 862 | 866 | 856 | 866 | 866 | +35 (+4.21%) | 148,300 |
| 25 May 2007 | JPY | 814 | 844 | 814 | 831 | 831 | +22 (+2.72%) | 199,300 |
| 24 May 2007 | JPY | 803 | 822 | 803 | 809 | 809 | -15 (-1.82%) | 163,600 |
| 23 May 2007 | JPY | 850 | 852 | 812 | 824 | 824 | -31 (-3.63%) | 159,500 |
| 22 May 2007 | JPY | 835 | 865 | 823 | 855 | 855 | +15 (+1.79%) | 100,600 |
| 21 May 2007 | JPY | 843 | 847 | 807 | 840 | 840 | -22 (-2.55%) | 97,800 |
| 18 May 2007 | JPY | 870 | 878 | 849 | 862 | 862 | -35 (-3.90%) | 87,300 |
| 17 May 2007 | JPY | 910 | 910 | 890 | 897 | 897 | -25 (-2.71%) | 82,300 |
| 16 May 2007 | JPY | 930 | 940 | 912 | 922 | 922 | -58 (-5.92%) | 64,500 |
| 15 May 2007 | JPY | 959 | 998 | 955 | 980 | 980 | -18 (-1.80%) | 90,100 |
| 14 May 2007 | JPY | 999 | 1,005 | 995 | 998 | 998 | +16 (+1.63%) | 69,400 |
| 11 May 2007 | JPY | 985 | 994 | 981 | 982 | 982 | -9 (-0.91%) | 14,800 |
| 10 May 2007 | JPY | 984 | 993 | 984 | 991 | 991 | -4 (-0.40%) | 13,200 |
| 9 May 2007 | JPY | 997 | 1,000 | 994 | 995 | 995 | -24 (-2.36%) | 17,800 |
| 8 May 2007 | JPY | 1,019 | 1,020 | 1,013 | 1,019 | 1,019 | -2 (-0.20%) | 42,800 |
| 7 May 2007 | JPY | 1,028 | 1,030 | 1,020 | 1,021 | 1,021 | +20 (+2.00%) | 95,700 |
| 2 May 2007 | JPY | 1,012 | 1,015 | 998 | 1,001 | 1,001 | -10 (-0.99%) | 32,600 |
| 1 May 2007 | JPY | 1,019 | 1,020 | 995 | 1,011 | 1,011 | +2 (+0.20%) | 47,700 |
| 27 Apr 2007 | JPY | 990 | 1,010 | 985 | 1,009 | 1,009 | +26 (+2.64%) | 176,900 |
| 26 Apr 2007 | JPY | 970 | 995 | 970 | 983 | 983 | +8 (+0.82%) | 281,000 |
| 25 Apr 2007 | JPY | 984 | 996 | 975 | 975 | 975 | -14 (-1.42%) | 121,200 |
| 24 Apr 2007 | JPY | 950 | 989 | 950 | 989 | 989 | +39 (+4.11%) | 86,700 |
| 23 Apr 2007 | JPY | 930 | 951 | 929 | 950 | 950 | +20 (+2.15%) | 99,700 |
