| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 855 | 868 | 855 | 868 | 868 | +18 (+2.12%) | 69,000 |
| 23 May 2007 | JPY | 835 | 857 | 835 | 850 | 850 | +25 (+3.03%) | 131,000 |
| 22 May 2007 | JPY | 828 | 836 | 825 | 825 | 825 | -6 (-0.72%) | 109,000 |
| 21 May 2007 | JPY | 809 | 839 | 809 | 831 | 831 | +12 (+1.47%) | 51,000 |
| 18 May 2007 | JPY | 824 | 829 | 815 | 819 | 819 | -33 (-3.87%) | 66,000 |
| 17 May 2007 | JPY | 853 | 865 | 852 | 852 | 852 | 0.0 (0.0%) | 55,000 |
| 16 May 2007 | JPY | 862 | 872 | 847 | 852 | 852 | +3 (+0.35%) | 171,000 |
| 15 May 2007 | JPY | 849 | 850 | 844 | 849 | 849 | -36 (-4.07%) | 187,000 |
| 14 May 2007 | JPY | 904 | 904 | 879 | 885 | 885 | -11 (-1.23%) | 128,000 |
| 11 May 2007 | JPY | 884 | 901 | 884 | 896 | 896 | +11 (+1.24%) | 231,000 |
| 10 May 2007 | JPY | 893 | 893 | 884 | 885 | 885 | -9 (-1.01%) | 71,000 |
| 9 May 2007 | JPY | 899 | 905 | 894 | 894 | 894 | -5 (-0.56%) | 109,000 |
| 8 May 2007 | JPY | 896 | 900 | 894 | 899 | 899 | +4 (+0.45%) | 57,000 |
| 7 May 2007 | JPY | 900 | 904 | 895 | 895 | 895 | +3 (+0.34%) | 99,000 |
| 2 May 2007 | JPY | 880 | 893 | 860 | 892 | 892 | -8 (-0.89%) | 118,000 |
| 1 May 2007 | JPY | 944 | 944 | 897 | 900 | 900 | -49 (-5.16%) | 158,000 |
| 27 Apr 2007 | JPY | 948 | 983 | 944 | 949 | 949 | -7 (-0.73%) | 129,000 |
| 26 Apr 2007 | JPY | 938 | 974 | 937 | 956 | 956 | +22 (+2.36%) | 63,000 |
| 25 Apr 2007 | JPY | 961 | 965 | 933 | 934 | 934 | -21 (-2.20%) | 69,000 |
| 24 Apr 2007 | JPY | 952 | 973 | 950 | 955 | 955 | -6 (-0.62%) | 76,000 |
| 23 Apr 2007 | JPY | 990 | 1,001 | 961 | 961 | 961 | -20 (-2.04%) | 191,000 |
| 20 Apr 2007 | JPY | 986 | 1,003 | 977 | 981 | 981 | -6 (-0.61%) | 78,000 |
| 19 Apr 2007 | JPY | 991 | 1,002 | 982 | 987 | 987 | -18 (-1.79%) | 71,000 |
| 18 Apr 2007 | JPY | 995 | 1,014 | 995 | 1,005 | 1,005 | +10 (+1.01%) | 84,000 |
| 17 Apr 2007 | JPY | 1,000 | 1,011 | 992 | 995 | 995 | -5 (-0.50%) | 90,000 |
| 16 Apr 2007 | JPY | 1,005 | 1,035 | 988 | 1,000 | 1,000 | +15 (+1.52%) | 135,000 |
| 13 Apr 2007 | JPY | 992 | 999 | 981 | 985 | 985 | -7 (-0.71%) | 102,000 |
| 12 Apr 2007 | JPY | 1,001 | 1,001 | 989 | 992 | 992 | -5 (-0.50%) | 72,000 |
| 11 Apr 2007 | JPY | 991 | 1,000 | 980 | 997 | 997 | +7 (+0.71%) | 100,000 |
| 10 Apr 2007 | JPY | 980 | 992 | 980 | 990 | 990 | +1 (+0.10%) | 72,000 |
