| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | JPY | 516.25 | 518.75 | 515 | 517.5 | 517.5 | +8.75 (+1.72%) | 282,800 |
| 1 Jun 2007 | JPY | 523.75 | 523.75 | 508.75 | 508.75 | 508.75 | -2.5 (-0.49%) | 507,200 |
| 31 May 2007 | JPY | 497.5 | 512.5 | 497.25 | 511.25 | 511.25 | +13.75 (+2.76%) | 420,000 |
| 30 May 2007 | JPY | 495 | 497.5 | 491.5 | 497.5 | 497.5 | +14.75 (+3.06%) | 230,000 |
| 29 May 2007 | JPY | 480.75 | 485 | 480.75 | 482.75 | 482.75 | +1.75 (+0.36%) | 176,000 |
| 28 May 2007 | JPY | 480.5 | 482.25 | 480.25 | 481 | 481 | +6.5 (+1.37%) | 296,400 |
| 25 May 2007 | JPY | 471 | 474.75 | 470.5 | 474.5 | 474.5 | -0.25 (-0.05%) | 93,200 |
| 24 May 2007 | JPY | 474.75 | 476.25 | 473.75 | 474.75 | 474.75 | -0.25 (-0.05%) | 130,000 |
| 23 May 2007 | JPY | 456 | 478.25 | 456 | 475 | 475 | +25.5 (+5.67%) | 286,800 |
| 22 May 2007 | JPY | 451 | 451 | 443.5 | 449.5 | 449.5 | -5 (-1.10%) | 138,000 |
| 21 May 2007 | JPY | 451.75 | 462.5 | 450.25 | 454.5 | 454.5 | +3 (+0.66%) | 114,000 |
| 18 May 2007 | JPY | 453.25 | 453.5 | 451 | 451.5 | 451.5 | -6 (-1.31%) | 213,200 |
| 17 May 2007 | JPY | 456.25 | 461.75 | 456.25 | 457.5 | 457.5 | +9.75 (+2.18%) | 154,800 |
| 16 May 2007 | JPY | 450.75 | 451.25 | 445.5 | 447.75 | 447.75 | -16 (-3.45%) | 248,400 |
| 15 May 2007 | JPY | 463.75 | 465.75 | 463.5 | 463.75 | 463.75 | -16.5 (-3.44%) | 172,800 |
| 14 May 2007 | JPY | 478.5 | 480.75 | 478.5 | 480.25 | 480.25 | -0.25 (-0.05%) | 265,200 |
| 11 May 2007 | JPY | 480.5 | 486.25 | 479 | 480.5 | 480.5 | +14.25 (+3.06%) | 517,600 |
| 10 May 2007 | JPY | 459.75 | 470 | 458.75 | 466.25 | 466.25 | +4.25 (+0.92%) | 164,000 |
| 9 May 2007 | JPY | 459 | 462.25 | 453.75 | 462 | 462 | +4.25 (+0.93%) | 72,000 |
| 8 May 2007 | JPY | 458.5 | 459.5 | 456.5 | 457.75 | 457.75 | -6 (-1.29%) | 50,000 |
| 7 May 2007 | JPY | 462 | 464.75 | 462 | 463.75 | 463.75 | +13.75 (+3.06%) | 125,200 |
| 2 May 2007 | JPY | 450 | 452.25 | 447.5 | 450 | 450 | -6.75 (-1.48%) | 58,000 |
| 1 May 2007 | JPY | 462.25 | 462.25 | 454.75 | 456.75 | 456.75 | -2.5 (-0.54%) | 50,400 |
| 27 Apr 2007 | JPY | 453 | 459.25 | 450 | 459.25 | 459.25 | +8.5 (+1.89%) | 158,000 |
| 26 Apr 2007 | JPY | 438.75 | 453.25 | 433.75 | 450.75 | 450.75 | +15 (+3.44%) | 175,600 |
| 25 Apr 2007 | JPY | 432.5 | 439.5 | 432.5 | 435.75 | 435.75 | +3.5 (+0.81%) | 93,600 |
| 24 Apr 2007 | JPY | 437 | 437.5 | 430.25 | 432.25 | 432.25 | -4.5 (-1.03%) | 96,000 |
| 23 Apr 2007 | JPY | 441.5 | 448.25 | 436 | 436.75 | 436.75 | -1 (-0.23%) | 97,600 |
| 20 Apr 2007 | JPY | 443.75 | 444.25 | 436.25 | 437.75 | 437.75 | +1.5 (+0.34%) | 196,800 |
| 19 Apr 2007 | JPY | 443.75 | 445.25 | 434.25 | 436.25 | 436.25 | -7.5 (-1.69%) | 175,600 |
