| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 186 | 188 | 184 | 185 | 185 | -8 (-4.15%) | 812,600 |
| 30 May 2007 | JPY | 196 | 196 | 193 | 193 | 193 | -5 (-2.53%) | 453,500 |
| 29 May 2007 | JPY | 199 | 199 | 197 | 198 | 198 | -2 (-1%) | 323,800 |
| 28 May 2007 | JPY | 199 | 200 | 198 | 200 | 200 | +5 (+2.56%) | 419,100 |
| 25 May 2007 | JPY | 193 | 200 | 193 | 195 | 195 | +3 (+1.56%) | 801,800 |
| 24 May 2007 | JPY | 192 | 197 | 190 | 192 | 192 | -7 (-3.52%) | 1,890,400 |
| 23 May 2007 | JPY | 205 | 206 | 192 | 199 | 199 | -3 (-1.49%) | 712,500 |
| 22 May 2007 | JPY | 210 | 218 | 201 | 202 | 202 | -10 (-4.72%) | 771,400 |
| 21 May 2007 | JPY | 204 | 225 | 204 | 212 | 212 | 0.0 (0.0%) | 826,700 |
| 18 May 2007 | JPY | 228 | 230 | 207 | 212 | 212 | -22 (-9.40%) | 3,649,000 |
| 17 May 2007 | JPY | 213 | 234 | 204 | 234 | 234 | +50 (+27.17%) | 3,860,500 |
| 16 May 2007 | JPY | 185 | 192 | 182 | 184 | 184 | -19 (-9.36%) | 1,666,500 |
| 15 May 2007 | JPY | 230 | 230 | 198 | 203 | 203 | -56 (-21.62%) | 1,586,700 |
| 14 May 2007 | JPY | 266 | 267 | 259 | 259 | 259 | -9 (-3.36%) | 428,300 |
| 11 May 2007 | JPY | 267 | 268 | 262 | 268 | 268 | -7 (-2.55%) | 392,500 |
| 10 May 2007 | JPY | 264 | 280 | 261 | 275 | 275 | +8 (+3.00%) | 712,900 |
| 9 May 2007 | JPY | 261 | 268 | 260 | 267 | 267 | -11 (-3.96%) | 631,900 |
| 8 May 2007 | JPY | 272 | 279 | 267 | 278 | 278 | -8 (-2.80%) | 664,300 |
| 7 May 2007 | JPY | 295 | 296 | 284 | 286 | 286 | -16 (-5.30%) | 693,600 |
| 2 May 2007 | JPY | 305 | 306 | 297 | 302 | 302 | -7 (-2.27%) | 495,500 |
| 1 May 2007 | JPY | 293 | 311 | 290 | 309 | 309 | +19 (+6.55%) | 771,000 |
| 27 Apr 2007 | JPY | 290 | 298 | 282 | 290 | 290 | -2 (-0.68%) | 533,000 |
| 26 Apr 2007 | JPY | 259 | 294 | 259 | 292 | 292 | +33 (+12.74%) | 715,900 |
| 25 Apr 2007 | JPY | 270 | 272 | 258 | 259 | 259 | -13 (-4.78%) | 351,900 |
| 24 Apr 2007 | JPY | 270 | 282 | 265 | 272 | 272 | -8 (-2.86%) | 460,200 |
| 23 Apr 2007 | JPY | 284 | 285 | 278 | 280 | 280 | -6 (-2.10%) | 732,500 |
| 20 Apr 2007 | JPY | 285 | 295 | 283 | 286 | 286 | +6 (+2.14%) | 1,001,200 |
| 19 Apr 2007 | JPY | 270 | 295 | 260 | 280 | 280 | 0.0 (0.0%) | 2,290,200 |
| 18 Apr 2007 | JPY | 259 | 300 | 258 | 280 | 280 | +26 (+10.24%) | 3,475,200 |
| 17 Apr 2007 | JPY | 320 | 323 | 252 | 254 | 254 | -58 (-18.59%) | 3,930,000 |
