| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | JPY | 3,440 | 3,730 | 3,440 | 3,690 | 3,690 | +170 (+4.83%) | 469,200 |
| 11 Jun 2007 | JPY | 3,480 | 3,530 | 3,450 | 3,520 | 3,520 | +150 (+4.45%) | 202,200 |
| 8 Jun 2007 | JPY | 3,340 | 3,420 | 3,300 | 3,370 | 3,370 | +60 (+1.81%) | 274,100 |
| 7 Jun 2007 | JPY | 3,310 | 3,330 | 3,280 | 3,310 | 3,310 | -130 (-3.78%) | 284,000 |
| 6 Jun 2007 | JPY | 3,420 | 3,460 | 3,400 | 3,440 | 3,440 | -50 (-1.43%) | 290,700 |
| 5 Jun 2007 | JPY | 3,550 | 3,590 | 3,450 | 3,490 | 3,490 | +210 (+6.40%) | 402,900 |
| 4 Jun 2007 | JPY | 3,300 | 3,330 | 3,280 | 3,280 | 3,280 | -50 (-1.50%) | 135,800 |
| 1 Jun 2007 | JPY | 3,330 | 3,360 | 3,320 | 3,330 | 3,330 | +100 (+3.10%) | 154,600 |
| 31 May 2007 | JPY | 3,210 | 3,230 | 3,190 | 3,230 | 3,230 | +10 (+0.31%) | 48,600 |
| 30 May 2007 | JPY | 3,190 | 3,220 | 3,180 | 3,220 | 3,220 | -10 (-0.31%) | 71,900 |
| 29 May 2007 | JPY | 3,190 | 3,240 | 3,170 | 3,230 | 3,230 | +120 (+3.86%) | 107,500 |
| 28 May 2007 | JPY | 3,120 | 3,120 | 3,090 | 3,110 | 3,110 | +40 (+1.30%) | 37,800 |
| 25 May 2007 | JPY | 3,040 | 3,100 | 3,040 | 3,070 | 3,070 | -30 (-0.97%) | 88,800 |
| 24 May 2007 | JPY | 3,110 | 3,140 | 3,100 | 3,100 | 3,100 | -10 (-0.32%) | 105,800 |
| 23 May 2007 | JPY | 3,120 | 3,150 | 3,070 | 3,110 | 3,110 | -10 (-0.32%) | 163,900 |
| 22 May 2007 | JPY | 3,200 | 3,200 | 3,110 | 3,120 | 3,120 | -90 (-2.80%) | 136,100 |
| 21 May 2007 | JPY | 3,290 | 3,320 | 3,160 | 3,210 | 3,210 | -30 (-0.93%) | 151,900 |
| 18 May 2007 | JPY | 3,150 | 3,250 | 3,090 | 3,240 | 3,240 | +110 (+3.51%) | 288,500 |
| 17 May 2007 | JPY | 3,150 | 3,150 | 3,090 | 3,130 | 3,130 | +60 (+1.95%) | 260,100 |
| 16 May 2007 | JPY | 3,060 | 3,120 | 3,050 | 3,070 | 3,070 | +115 (+3.89%) | 330,900 |
| 15 May 2007 | JPY | 2,905 | 2,955 | 2,905 | 2,955 | 2,955 | -5 (-0.17%) | 138,700 |
| 14 May 2007 | JPY | 2,930 | 2,965 | 2,920 | 2,960 | 2,960 | +25 (+0.85%) | 61,600 |
| 11 May 2007 | JPY | 2,890 | 2,970 | 2,885 | 2,935 | 2,935 | -10 (-0.34%) | 86,200 |
| 10 May 2007 | JPY | 2,910 | 2,975 | 2,910 | 2,945 | 2,945 | -15 (-0.51%) | 87,400 |
| 9 May 2007 | JPY | 2,910 | 2,960 | 2,905 | 2,960 | 2,960 | +110 (+3.86%) | 117,700 |
| 8 May 2007 | JPY | 2,920 | 2,920 | 2,840 | 2,850 | 2,850 | -65 (-2.23%) | 128,800 |
| 7 May 2007 | JPY | 2,900 | 2,935 | 2,890 | 2,915 | 2,915 | +100 (+3.55%) | 449,700 |
| 2 May 2007 | JPY | 2,815 | 2,845 | 2,775 | 2,815 | 2,815 | +5 (+0.18%) | 132,700 |
| 1 May 2007 | JPY | 2,725 | 2,845 | 2,715 | 2,810 | 2,810 | +65 (+2.37%) | 144,000 |
| 27 Apr 2007 | JPY | 2,635 | 2,755 | 2,630 | 2,745 | 2,745 | +80 (+3.00%) | 159,600 |
