| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 654 | 655 | 650 | 652 | 652 | -5 (-0.76%) | 24,000 |
| 5 Jun 2007 | JPY | 654 | 660 | 653 | 657 | 657 | +6 (+0.92%) | 38,000 |
| 4 Jun 2007 | JPY | 653 | 657 | 649 | 651 | 651 | +2 (+0.31%) | 27,000 |
| 1 Jun 2007 | JPY | 648 | 655 | 648 | 649 | 649 | +1 (+0.15%) | 44,000 |
| 31 May 2007 | JPY | 644 | 648 | 640 | 648 | 648 | +7 (+1.09%) | 49,000 |
| 30 May 2007 | JPY | 649 | 649 | 641 | 641 | 641 | -4 (-0.62%) | 26,000 |
| 29 May 2007 | JPY | 643 | 645 | 643 | 645 | 645 | +3 (+0.47%) | 5,000 |
| 28 May 2007 | JPY | 640 | 644 | 640 | 642 | 642 | +3 (+0.47%) | 19,000 |
| 25 May 2007 | JPY | 640 | 641 | 638 | 639 | 639 | -4 (-0.62%) | 36,000 |
| 24 May 2007 | JPY | 647 | 648 | 639 | 643 | 643 | -3 (-0.46%) | 48,000 |
| 23 May 2007 | JPY | 645 | 647 | 641 | 646 | 646 | 0.0 (0.0%) | 27,000 |
| 22 May 2007 | JPY | 639 | 646 | 628 | 646 | 646 | +7 (+1.10%) | 77,000 |
| 21 May 2007 | JPY | 636 | 642 | 636 | 639 | 639 | +4 (+0.63%) | 21,000 |
| 18 May 2007 | JPY | 642 | 643 | 631 | 635 | 635 | -5 (-0.78%) | 34,000 |
| 17 May 2007 | JPY | 645 | 649 | 633 | 640 | 640 | -17 (-2.59%) | 74,000 |
| 16 May 2007 | JPY | 660 | 661 | 656 | 657 | 657 | -9 (-1.35%) | 32,000 |
| 15 May 2007 | JPY | 670 | 671 | 666 | 666 | 666 | -16 (-2.35%) | 27,000 |
| 14 May 2007 | JPY | 685 | 685 | 677 | 682 | 682 | -1 (-0.15%) | 27,000 |
| 11 May 2007 | JPY | 672 | 683 | 670 | 683 | 683 | -7 (-1.01%) | 18,000 |
| 10 May 2007 | JPY | 697 | 697 | 688 | 690 | 690 | -1 (-0.14%) | 27,000 |
| 9 May 2007 | JPY | 694 | 695 | 691 | 691 | 691 | -4 (-0.58%) | 51,000 |
| 8 May 2007 | JPY | 690 | 695 | 690 | 695 | 695 | +6 (+0.87%) | 10,000 |
| 7 May 2007 | JPY | 684 | 689 | 681 | 689 | 689 | +8 (+1.17%) | 28,000 |
| 2 May 2007 | JPY | 670 | 683 | 665 | 681 | 681 | +10 (+1.49%) | 35,000 |
| 1 May 2007 | JPY | 678 | 678 | 664 | 671 | 671 | -7 (-1.03%) | 66,000 |
| 27 Apr 2007 | JPY | 669 | 679 | 660 | 678 | 678 | -1 (-0.15%) | 38,000 |
| 26 Apr 2007 | JPY | 654 | 679 | 654 | 679 | 679 | +24 (+3.66%) | 56,000 |
| 25 Apr 2007 | JPY | 659 | 661 | 649 | 655 | 655 | -5 (-0.76%) | 50,000 |
| 24 Apr 2007 | JPY | 651 | 663 | 630 | 660 | 660 | -1 (-0.15%) | 77,000 |
| 23 Apr 2007 | JPY | 660 | 668 | 653 | 661 | 661 | -5 (-0.75%) | 42,000 |
