| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | JPY | 423 | 434 | 422 | 430 | 430 | +7 (+1.65%) | 59,000 |
| 31 May 2007 | JPY | 424 | 425 | 420 | 423 | 423 | -2 (-0.47%) | 23,000 |
| 30 May 2007 | JPY | 429 | 432 | 422 | 425 | 425 | -8 (-1.85%) | 23,000 |
| 29 May 2007 | JPY | 438 | 438 | 423 | 433 | 433 | -5 (-1.14%) | 44,000 |
| 28 May 2007 | JPY | 443 | 443 | 426 | 438 | 438 | 0.0 (0.0%) | 20,000 |
| 25 May 2007 | JPY | 442 | 445 | 435 | 438 | 438 | -4 (-0.90%) | 27,000 |
| 24 May 2007 | JPY | 429 | 457 | 425 | 442 | 442 | +5 (+1.14%) | 25,000 |
| 23 May 2007 | JPY | 423 | 437 | 423 | 437 | 437 | +14 (+3.31%) | 13,000 |
| 22 May 2007 | JPY | 410 | 425 | 410 | 423 | 423 | +8 (+1.93%) | 15,000 |
| 21 May 2007 | JPY | 428 | 430 | 415 | 415 | 415 | -15 (-3.49%) | 11,000 |
| 18 May 2007 | JPY | 434 | 434 | 430 | 430 | 430 | -14 (-3.15%) | 5,000 |
| 17 May 2007 | JPY | 434 | 444 | 430 | 444 | 444 | +12 (+2.78%) | 6,000 |
| 16 May 2007 | JPY | 433 | 434 | 425 | 432 | 432 | -2 (-0.46%) | 14,000 |
| 15 May 2007 | JPY | 440 | 440 | 434 | 434 | 434 | -14 (-3.13%) | 15,000 |
| 14 May 2007 | JPY | 455 | 456 | 445 | 448 | 448 | -8 (-1.75%) | 13,000 |
| 11 May 2007 | JPY | 456 | 458 | 455 | 456 | 456 | 0.0 (0.0%) | 7,000 |
| 10 May 2007 | JPY | 456 | 456 | 452 | 456 | 456 | -6 (-1.30%) | 3,000 |
| 9 May 2007 | JPY | 462 | 462 | 462 | 462 | 462 | 0.0 (0.0%) | 0 |
| 8 May 2007 | JPY | 465 | 465 | 451 | 462 | 462 | -3 (-0.65%) | 12,000 |
| 7 May 2007 | JPY | 470 | 475 | 465 | 465 | 465 | 0.0 (0.0%) | 13,000 |
| 2 May 2007 | JPY | 464 | 465 | 464 | 465 | 465 | +1 (+0.22%) | 3,000 |
| 1 May 2007 | JPY | 459 | 464 | 459 | 464 | 464 | +5 (+1.09%) | 3,000 |
| 27 Apr 2007 | JPY | 451 | 459 | 450 | 459 | 459 | +8 (+1.77%) | 4,000 |
| 26 Apr 2007 | JPY | 442 | 451 | 440 | 451 | 451 | +10 (+2.27%) | 15,000 |
| 25 Apr 2007 | JPY | 448 | 448 | 441 | 441 | 441 | -7 (-1.56%) | 8,000 |
| 24 Apr 2007 | JPY | 450 | 453 | 443 | 448 | 448 | -7 (-1.54%) | 10,000 |
| 23 Apr 2007 | JPY | 469 | 469 | 455 | 455 | 455 | -15 (-3.19%) | 14,000 |
| 20 Apr 2007 | JPY | 464 | 470 | 464 | 470 | 470 | +5 (+1.08%) | 16,000 |
| 19 Apr 2007 | JPY | 460 | 465 | 460 | 465 | 465 | 0.0 (0.0%) | 6,000 |
| 18 Apr 2007 | JPY | 469 | 472 | 465 | 465 | 465 | -5 (-1.06%) | 18,000 |
