| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2007 | JPY | 725 | 726 | 721 | 726 | 726 | 0.0 (0.0%) | 7,800 |
| 18 May 2007 | JPY | 730 | 732 | 726 | 726 | 726 | -5 (-0.68%) | 6,700 |
| 17 May 2007 | JPY | 731 | 731 | 731 | 731 | 731 | 0.0 (0.0%) | 3,400 |
| 16 May 2007 | JPY | 730 | 733 | 730 | 731 | 731 | -2 (-0.27%) | 7,800 |
| 15 May 2007 | JPY | 731 | 733 | 729 | 733 | 733 | +3 (+0.41%) | 2,000 |
| 14 May 2007 | JPY | 730 | 731 | 729 | 730 | 730 | -10 (-1.35%) | 3,900 |
| 11 May 2007 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 1,600 |
| 10 May 2007 | JPY | 745 | 745 | 740 | 740 | 740 | 0.0 (0.0%) | 1,100 |
| 9 May 2007 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 100 |
| 8 May 2007 | JPY | 740 | 740 | 740 | 740 | 740 | -9 (-1.20%) | 1,000 |
| 7 May 2007 | JPY | 736 | 749 | 736 | 749 | 749 | +16 (+2.18%) | 4,200 |
| 2 May 2007 | JPY | 735 | 736 | 733 | 733 | 733 | -7 (-0.95%) | 4,400 |
| 1 May 2007 | JPY | 750 | 750 | 740 | 740 | 740 | -10 (-1.33%) | 5,400 |
| 27 Apr 2007 | JPY | 750 | 754 | 750 | 750 | 750 | 0.0 (0.0%) | 1,700 |
| 26 Apr 2007 | JPY | 750 | 750 | 750 | 750 | 750 | +6 (+0.81%) | 1,000 |
| 25 Apr 2007 | JPY | 743 | 744 | 743 | 744 | 744 | +11 (+1.50%) | 3,600 |
| 24 Apr 2007 | JPY | 735 | 740 | 733 | 733 | 733 | 0.0 (0.0%) | 2,800 |
| 23 Apr 2007 | JPY | 743 | 750 | 732 | 733 | 733 | -18 (-2.40%) | 5,800 |
| 20 Apr 2007 | JPY | 750 | 751 | 750 | 751 | 751 | +1 (+0.13%) | 900 |
| 19 Apr 2007 | JPY | 750 | 752 | 750 | 750 | 750 | +2 (+0.27%) | 2,300 |
| 18 Apr 2007 | JPY | 760 | 760 | 745 | 748 | 748 | -12 (-1.58%) | 3,900 |
| 17 Apr 2007 | JPY | 761 | 765 | 760 | 760 | 760 | -3 (-0.39%) | 1,800 |
| 16 Apr 2007 | JPY | 780 | 780 | 763 | 763 | 763 | -10 (-1.29%) | 700 |
| 13 Apr 2007 | JPY | 777 | 777 | 773 | 773 | 773 | -3 (-0.39%) | 0 |
| 12 Apr 2007 | JPY | 777 | 777 | 775 | 776 | 776 | -4 (-0.51%) | 900 |
| 11 Apr 2007 | JPY | 779 | 780 | 779 | 780 | 780 | 0.0 (0.0%) | 2,000 |
| 10 Apr 2007 | JPY | 780 | 780 | 780 | 780 | 780 | +3 (+0.39%) | 500 |
| 9 Apr 2007 | JPY | 777 | 777 | 777 | 777 | 777 | +4 (+0.52%) | 1,000 |
| 6 Apr 2007 | JPY | 763 | 773 | 763 | 773 | 773 | +6 (+0.78%) | 7,100 |
| 5 Apr 2007 | JPY | 765 | 767 | 765 | 767 | 767 | +6 (+0.79%) | 400 |
