| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 691 | 710 | 672 | 687 | 687 | -19 (-2.69%) | 100,000 |
| 6 Jun 2007 | JPY | 716 | 767 | 680 | 706 | 706 | 0.0 (0.0%) | 560,000 |
| 5 Jun 2007 | JPY | 706 | 706 | 706 | 706 | 706 | +50 (+7.62%) | 10,000 |
| 4 Jun 2007 | JPY | 656 | 656 | 656 | 656 | 656 | +50 (+8.25%) | 9,600 |
| 1 Jun 2007 | JPY | 560 | 606 | 560 | 606 | 606 | +50 (+8.99%) | 70,000 |
| 31 May 2007 | JPY | 548 | 573 | 548 | 556 | 556 | +3 (+0.54%) | 40,000 |
| 30 May 2007 | JPY | 563 | 563 | 545 | 553 | 553 | -7 (-1.25%) | 30,000 |
| 29 May 2007 | JPY | 538 | 585 | 532 | 560 | 560 | +17 (+3.13%) | 100,000 |
| 28 May 2007 | JPY | 550 | 552 | 541 | 543 | 543 | -8 (-1.45%) | 70,000 |
| 25 May 2007 | JPY | 538 | 558 | 530 | 551 | 551 | -7 (-1.25%) | 50,000 |
| 24 May 2007 | JPY | 571 | 571 | 552 | 558 | 558 | -18 (-3.13%) | 40,000 |
| 23 May 2007 | JPY | 583 | 584 | 565 | 576 | 576 | +18 (+3.23%) | 80,000 |
| 22 May 2007 | JPY | 560 | 605 | 541 | 558 | 558 | -7 (-1.24%) | 130,000 |
| 21 May 2007 | JPY | 600 | 605 | 556 | 565 | 565 | -41 (-6.77%) | 120,000 |
| 18 May 2007 | JPY | 620 | 623 | 605 | 606 | 606 | -20 (-3.19%) | 40,000 |
| 17 May 2007 | JPY | 625 | 632 | 615 | 626 | 626 | 0.0 (0.0%) | 40,000 |
| 16 May 2007 | JPY | 640 | 641 | 610 | 626 | 626 | +16 (+2.62%) | 90,000 |
| 15 May 2007 | JPY | 613 | 617 | 596 | 610 | 610 | -13 (-2.09%) | 40,000 |
| 14 May 2007 | JPY | 648 | 653 | 620 | 623 | 623 | -14 (-2.20%) | 60,000 |
| 11 May 2007 | JPY | 626 | 642 | 624 | 637 | 637 | +8 (+1.27%) | 40,000 |
| 10 May 2007 | JPY | 633 | 642 | 629 | 629 | 629 | -13 (-2.02%) | 40,000 |
| 9 May 2007 | JPY | 633 | 669 | 625 | 642 | 642 | +5 (+0.78%) | 90,000 |
| 8 May 2007 | JPY | 656 | 656 | 630 | 637 | 637 | -9 (-1.39%) | 60,000 |
| 7 May 2007 | JPY | 666 | 668 | 645 | 646 | 646 | -7 (-1.07%) | 70,000 |
| 2 May 2007 | JPY | 627 | 676 | 614 | 653 | 653 | +21 (+3.32%) | 160,000 |
| 1 May 2007 | JPY | 651 | 669 | 632 | 632 | 632 | -18 (-2.77%) | 100,000 |
| 27 Apr 2007 | JPY | 640 | 670 | 640 | 650 | 650 | +30 (+4.84%) | 440,000 |
| 26 Apr 2007 | JPY | 634 | 634 | 611 | 620 | 620 | -4 (-0.64%) | 60,000 |
| 25 Apr 2007 | JPY | 633 | 641 | 621 | 624 | 624 | -16 (-2.50%) | 70,000 |
| 24 Apr 2007 | JPY | 620 | 648 | 620 | 640 | 640 | +10 (+1.59%) | 80,000 |
