| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | JPY | 473 | 474 | 465 | 467 | 467 | -3 (-0.64%) | 528,000 |
| 29 May 2007 | JPY | 463 | 472 | 462 | 470 | 470 | +8 (+1.73%) | 426,000 |
| 28 May 2007 | JPY | 460 | 462 | 459 | 462 | 462 | -2 (-0.43%) | 540,000 |
| 25 May 2007 | JPY | 470 | 470 | 461 | 464 | 464 | -8 (-1.69%) | 558,000 |
| 24 May 2007 | JPY | 469 | 474 | 468 | 472 | 472 | -1 (-0.21%) | 449,000 |
| 23 May 2007 | JPY | 473 | 477 | 465 | 473 | 473 | +20 (+4.42%) | 745,000 |
| 22 May 2007 | JPY | 465 | 467 | 445 | 453 | 453 | -10 (-2.16%) | 1,792,000 |
| 21 May 2007 | JPY | 477 | 477 | 462 | 463 | 463 | -14 (-2.94%) | 1,071,000 |
| 18 May 2007 | JPY | 500 | 500 | 464 | 477 | 477 | -21 (-4.22%) | 839,000 |
| 17 May 2007 | JPY | 502 | 504 | 497 | 498 | 498 | +5 (+1.01%) | 541,000 |
| 16 May 2007 | JPY | 497 | 503 | 492 | 493 | 493 | -4 (-0.80%) | 490,000 |
| 15 May 2007 | JPY | 500 | 505 | 494 | 497 | 497 | -10 (-1.97%) | 804,000 |
| 14 May 2007 | JPY | 528 | 532 | 502 | 507 | 507 | -22 (-4.16%) | 1,343,000 |
| 11 May 2007 | JPY | 523 | 530 | 523 | 529 | 529 | -12 (-2.22%) | 520,000 |
| 10 May 2007 | JPY | 544 | 547 | 539 | 541 | 541 | -2 (-0.37%) | 441,000 |
| 9 May 2007 | JPY | 538 | 544 | 536 | 543 | 543 | +3 (+0.56%) | 393,000 |
| 8 May 2007 | JPY | 543 | 544 | 539 | 540 | 540 | -2 (-0.37%) | 313,000 |
| 7 May 2007 | JPY | 542 | 543 | 541 | 542 | 542 | +2 (+0.37%) | 363,000 |
| 2 May 2007 | JPY | 545 | 545 | 535 | 540 | 540 | +2 (+0.37%) | 580,000 |
| 1 May 2007 | JPY | 536 | 539 | 534 | 538 | 538 | +5 (+0.94%) | 361,000 |
| 27 Apr 2007 | JPY | 532 | 538 | 525 | 533 | 533 | +8 (+1.52%) | 548,000 |
| 26 Apr 2007 | JPY | 516 | 527 | 516 | 525 | 525 | -2 (-0.38%) | 663,000 |
| 25 Apr 2007 | JPY | 526 | 531 | 526 | 527 | 527 | -6 (-1.13%) | 258,000 |
| 24 Apr 2007 | JPY | 523 | 535 | 523 | 533 | 533 | +1 (+0.19%) | 418,000 |
| 23 Apr 2007 | JPY | 533 | 537 | 528 | 532 | 532 | -3 (-0.56%) | 508,000 |
| 20 Apr 2007 | JPY | 538 | 542 | 533 | 535 | 535 | +2 (+0.38%) | 513,000 |
| 19 Apr 2007 | JPY | 534 | 536 | 526 | 533 | 533 | +2 (+0.38%) | 617,000 |
| 18 Apr 2007 | JPY | 516 | 532 | 516 | 531 | 531 | +15 (+2.91%) | 655,000 |
| 17 Apr 2007 | JPY | 523 | 529 | 514 | 516 | 516 | -9 (-1.71%) | 947,000 |
| 16 Apr 2007 | JPY | 525 | 529 | 523 | 525 | 525 | -2 (-0.38%) | 680,000 |
