| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | JPY | 460 | 465 | 459 | 460 | 460 | -1 (-0.22%) | 20,000 |
| 22 May 2007 | JPY | 465 | 465 | 460 | 461 | 461 | -3 (-0.65%) | 39,000 |
| 21 May 2007 | JPY | 462 | 468 | 462 | 464 | 464 | -3 (-0.64%) | 16,000 |
| 18 May 2007 | JPY | 479 | 479 | 466 | 467 | 467 | -11 (-2.30%) | 89,000 |
| 17 May 2007 | JPY | 483 | 483 | 477 | 478 | 478 | +1 (+0.21%) | 31,000 |
| 16 May 2007 | JPY | 483 | 483 | 477 | 477 | 477 | +2 (+0.42%) | 34,000 |
| 15 May 2007 | JPY | 494 | 494 | 471 | 475 | 475 | -34 (-6.68%) | 164,000 |
| 14 May 2007 | JPY | 511 | 513 | 502 | 509 | 509 | -11 (-2.12%) | 126,000 |
| 11 May 2007 | JPY | 530 | 530 | 514 | 520 | 520 | -18 (-3.35%) | 116,000 |
| 10 May 2007 | JPY | 537 | 538 | 536 | 538 | 538 | -2 (-0.37%) | 56,000 |
| 9 May 2007 | JPY | 541 | 541 | 537 | 540 | 540 | -4 (-0.74%) | 51,000 |
| 8 May 2007 | JPY | 545 | 545 | 540 | 544 | 544 | +3 (+0.55%) | 66,000 |
| 7 May 2007 | JPY | 546 | 547 | 541 | 541 | 541 | -6 (-1.10%) | 70,000 |
| 2 May 2007 | JPY | 546 | 547 | 540 | 547 | 547 | +5 (+0.92%) | 65,000 |
| 1 May 2007 | JPY | 553 | 553 | 540 | 542 | 542 | -5 (-0.91%) | 127,000 |
| 27 Apr 2007 | JPY | 555 | 555 | 535 | 547 | 547 | -11 (-1.97%) | 297,000 |
| 26 Apr 2007 | JPY | 564 | 574 | 558 | 558 | 558 | -7 (-1.24%) | 465,000 |
| 25 Apr 2007 | JPY | 565 | 570 | 565 | 565 | 565 | +1 (+0.18%) | 275,000 |
| 24 Apr 2007 | JPY | 560 | 567 | 550 | 564 | 564 | +7 (+1.26%) | 146,000 |
| 23 Apr 2007 | JPY | 567 | 567 | 556 | 557 | 557 | -5 (-0.89%) | 61,000 |
| 20 Apr 2007 | JPY | 553 | 567 | 553 | 562 | 562 | +8 (+1.44%) | 167,000 |
| 19 Apr 2007 | JPY | 547 | 565 | 545 | 554 | 554 | +10 (+1.84%) | 144,000 |
| 18 Apr 2007 | JPY | 539 | 545 | 539 | 544 | 544 | +11 (+2.06%) | 65,000 |
| 17 Apr 2007 | JPY | 536 | 536 | 532 | 533 | 533 | -5 (-0.93%) | 79,000 |
| 16 Apr 2007 | JPY | 537 | 541 | 534 | 538 | 538 | +1 (+0.19%) | 120,000 |
| 13 Apr 2007 | JPY | 530 | 537 | 529 | 537 | 537 | +6 (+1.13%) | 63,000 |
| 12 Apr 2007 | JPY | 528 | 535 | 528 | 531 | 531 | +4 (+0.76%) | 66,000 |
| 11 Apr 2007 | JPY | 526 | 529 | 526 | 527 | 527 | +1 (+0.19%) | 27,000 |
| 10 Apr 2007 | JPY | 529 | 529 | 525 | 526 | 526 | -2 (-0.38%) | 33,000 |
| 9 Apr 2007 | JPY | 530 | 530 | 527 | 528 | 528 | -1 (-0.19%) | 18,000 |
