| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 463 | 464 | 460 | 460 | 460 | +4 (+0.88%) | 20,000 |
| 5 Jun 2007 | JPY | 454 | 456 | 454 | 456 | 456 | +4 (+0.88%) | 13,000 |
| 4 Jun 2007 | JPY | 452 | 453 | 451 | 452 | 452 | +6 (+1.35%) | 11,900 |
| 1 Jun 2007 | JPY | 450 | 453 | 445 | 446 | 446 | 0.0 (0.0%) | 20,500 |
| 31 May 2007 | JPY | 446 | 446 | 445 | 446 | 446 | +2 (+0.45%) | 12,300 |
| 30 May 2007 | JPY | 442 | 444 | 441 | 444 | 444 | +3 (+0.68%) | 6,800 |
| 29 May 2007 | JPY | 441 | 441 | 440 | 441 | 441 | 0.0 (0.0%) | 11,000 |
| 28 May 2007 | JPY | 441 | 441 | 440 | 441 | 441 | +2 (+0.46%) | 13,100 |
| 25 May 2007 | JPY | 438 | 442 | 438 | 439 | 439 | 0.0 (0.0%) | 15,900 |
| 24 May 2007 | JPY | 440 | 441 | 437 | 439 | 439 | -2 (-0.45%) | 20,000 |
| 23 May 2007 | JPY | 445 | 446 | 440 | 441 | 441 | -4 (-0.90%) | 22,100 |
| 22 May 2007 | JPY | 446 | 447 | 438 | 445 | 445 | +4 (+0.91%) | 18,900 |
| 21 May 2007 | JPY | 441 | 444 | 439 | 441 | 441 | -4 (-0.90%) | 21,500 |
| 18 May 2007 | JPY | 452 | 454 | 445 | 445 | 445 | -6 (-1.33%) | 15,300 |
| 17 May 2007 | JPY | 452 | 452 | 450 | 451 | 451 | -1 (-0.22%) | 6,600 |
| 16 May 2007 | JPY | 450 | 453 | 447 | 452 | 452 | +4 (+0.89%) | 15,000 |
| 15 May 2007 | JPY | 453 | 454 | 448 | 448 | 448 | -5 (-1.10%) | 19,900 |
| 14 May 2007 | JPY | 455 | 455 | 453 | 453 | 453 | -6 (-1.31%) | 9,300 |
| 11 May 2007 | JPY | 454 | 462 | 454 | 459 | 459 | -4 (-0.86%) | 13,800 |
| 10 May 2007 | JPY | 465 | 469 | 461 | 463 | 463 | -9 (-1.91%) | 9,300 |
| 9 May 2007 | JPY | 466 | 472 | 462 | 472 | 472 | -1 (-0.21%) | 15,200 |
| 8 May 2007 | JPY | 475 | 475 | 467 | 473 | 473 | -7 (-1.46%) | 10,100 |
| 7 May 2007 | JPY | 476 | 484 | 476 | 480 | 480 | +3 (+0.63%) | 26,300 |
| 2 May 2007 | JPY | 457 | 480 | 457 | 477 | 477 | +22 (+4.84%) | 30,700 |
| 1 May 2007 | JPY | 456 | 460 | 451 | 455 | 455 | +25 (+5.81%) | 33,600 |
| 27 Apr 2007 | JPY | 418 | 430 | 418 | 430 | 430 | +9 (+2.14%) | 17,900 |
| 26 Apr 2007 | JPY | 430 | 430 | 420 | 421 | 421 | -8 (-1.86%) | 29,300 |
| 25 Apr 2007 | JPY | 434 | 436 | 428 | 429 | 429 | -3 (-0.69%) | 26,000 |
| 24 Apr 2007 | JPY | 430 | 434 | 413 | 432 | 432 | -3 (-0.69%) | 45,800 |
| 23 Apr 2007 | JPY | 455 | 455 | 429 | 435 | 435 | -24 (-5.23%) | 65,200 |
