| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 605 | 610 | 595 | 605 | 605 | -5 (-0.82%) | 1,156,200 |
| 23 May 2007 | JPY | 585 | 610 | 575 | 610 | 610 | +30 (+5.17%) | 1,280,000 |
| 22 May 2007 | JPY | 570 | 590 | 565 | 580 | 580 | 0.0 (0.0%) | 860,000 |
| 21 May 2007 | JPY | 560 | 595 | 555 | 580 | 580 | +15 (+2.65%) | 1,120,000 |
| 18 May 2007 | JPY | 575 | 575 | 560 | 565 | 565 | -15 (-2.59%) | 719,800 |
| 17 May 2007 | JPY | 590 | 590 | 575 | 580 | 580 | +15 (+2.65%) | 1,155,800 |
| 16 May 2007 | JPY | 565 | 565 | 560 | 565 | 565 | +10 (+1.80%) | 755,400 |
| 15 May 2007 | JPY | 575 | 580 | 545 | 555 | 555 | -30 (-5.13%) | 2,000,000 |
| 14 May 2007 | JPY | 595 | 595 | 585 | 585 | 585 | -20 (-3.31%) | 969,400 |
| 11 May 2007 | JPY | 615 | 615 | 605 | 605 | 605 | -10 (-1.63%) | 1,300,000 |
| 10 May 2007 | JPY | 620 | 620 | 610 | 615 | 615 | 0.0 (0.0%) | 1,140,000 |
| 9 May 2007 | JPY | 655 | 660 | 610 | 615 | 615 | -60 (-8.89%) | 1,752,600 |
| 8 May 2007 | JPY | 685 | 690 | 670 | 675 | 675 | +25 (+3.85%) | 1,105,000 |
| 7 May 2007 | JPY | 645 | 655 | 640 | 650 | 650 | +10 (+1.56%) | 460,000 |
| 2 May 2007 | JPY | 630 | 645 | 625 | 640 | 640 | +10 (+1.59%) | 600,000 |
| 1 May 2007 | JPY | 625 | 640 | 625 | 630 | 630 | 0.0 (0.0%) | 380,000 |
| 27 Apr 2007 | JPY | 635 | 640 | 630 | 630 | 630 | -15 (-2.33%) | 420,000 |
| 26 Apr 2007 | JPY | 635 | 650 | 635 | 645 | 645 | +10 (+1.57%) | 380,000 |
| 25 Apr 2007 | JPY | 640 | 640 | 635 | 635 | 635 | -10 (-1.55%) | 260,000 |
| 24 Apr 2007 | JPY | 635 | 645 | 630 | 645 | 645 | -5 (-0.77%) | 440,000 |
| 23 Apr 2007 | JPY | 645 | 650 | 640 | 650 | 650 | +5 (+0.78%) | 780,000 |
| 20 Apr 2007 | JPY | 655 | 655 | 640 | 645 | 645 | -5 (-0.77%) | 378,600 |
| 19 Apr 2007 | JPY | 660 | 665 | 650 | 650 | 650 | -15 (-2.26%) | 600,000 |
| 18 Apr 2007 | JPY | 655 | 670 | 650 | 665 | 665 | -15 (-2.21%) | 1,000,000 |
| 17 Apr 2007 | JPY | 685 | 695 | 680 | 680 | 680 | -10 (-1.45%) | 300,000 |
| 16 Apr 2007 | JPY | 690 | 700 | 680 | 690 | 690 | -5 (-0.72%) | 560,000 |
| 13 Apr 2007 | JPY | 725 | 725 | 695 | 695 | 695 | -30 (-4.14%) | 440,000 |
| 12 Apr 2007 | JPY | 720 | 725 | 715 | 725 | 725 | -5 (-0.68%) | 540,000 |
| 11 Apr 2007 | JPY | 720 | 735 | 720 | 730 | 730 | +15 (+2.10%) | 560,000 |
| 10 Apr 2007 | JPY | 720 | 720 | 715 | 715 | 715 | -5 (-0.69%) | 106,800 |
