| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 985 | 1,000 | 984 | 996 | 996 | +20 (+2.05%) | 78,767,000 |
| 6 Jun 2007 | JPY | 951 | 990 | 951 | 976 | 976 | +83 (+9.29%) | 10,936,100 |
| 5 Jun 2007 | JPY | 892 | 894 | 888 | 893 | 893 | +7 (+0.79%) | 19,246,000 |
| 4 Jun 2007 | JPY | 893 | 896 | 883 | 886 | 886 | +6 (+0.68%) | 33,819,000 |
| 1 Jun 2007 | JPY | 885 | 890 | 874 | 880 | 880 | +29 (+3.41%) | 52,880,000 |
| 31 May 2007 | JPY | 850 | 855 | 846 | 851 | 851 | +14 (+1.67%) | 33,957,000 |
| 30 May 2007 | JPY | 839 | 846 | 832 | 837 | 837 | +1 (+0.12%) | 31,868,000 |
| 29 May 2007 | JPY | 829 | 839 | 827 | 836 | 836 | +17 (+2.08%) | 27,610,000 |
| 28 May 2007 | JPY | 821 | 823 | 816 | 819 | 819 | +10 (+1.24%) | 14,591,000 |
| 25 May 2007 | JPY | 807 | 812 | 804 | 809 | 809 | -11 (-1.34%) | 22,486,000 |
| 24 May 2007 | JPY | 821 | 829 | 818 | 820 | 820 | +20 (+2.50%) | 38,282,000 |
| 23 May 2007 | JPY | 815 | 817 | 799 | 800 | 800 | -17 (-2.08%) | 17,373,000 |
| 22 May 2007 | JPY | 800 | 818 | 793 | 817 | 817 | +26 (+3.29%) | 34,566,000 |
| 21 May 2007 | JPY | 772 | 795 | 771 | 791 | 791 | +21 (+2.73%) | 14,920,000 |
| 18 May 2007 | JPY | 775 | 777 | 763 | 770 | 770 | -10 (-1.28%) | 11,701,000 |
| 17 May 2007 | JPY | 787 | 795 | 777 | 780 | 780 | -14 (-1.76%) | 20,119,000 |
| 16 May 2007 | JPY | 785 | 795 | 774 | 794 | 794 | +12 (+1.53%) | 17,772,000 |
| 15 May 2007 | JPY | 784 | 790 | 773 | 782 | 782 | -8 (-1.01%) | 16,061,000 |
| 14 May 2007 | JPY | 805 | 810 | 787 | 790 | 790 | +9 (+1.15%) | 33,163,000 |
| 11 May 2007 | JPY | 775 | 781 | 772 | 781 | 781 | -14 (-1.76%) | 24,805,000 |
| 10 May 2007 | JPY | 795 | 802 | 792 | 795 | 795 | -10 (-1.24%) | 30,470,000 |
| 9 May 2007 | JPY | 784 | 806 | 783 | 805 | 805 | +36 (+4.68%) | 45,906,000 |
| 8 May 2007 | JPY | 770 | 772 | 762 | 769 | 769 | -3 (-0.39%) | 1,000 |
| 7 May 2007 | JPY | 770 | 775 | 768 | 772 | 772 | +22 (+2.93%) | 32,659,000 |
| 2 May 2007 | JPY | 730 | 752 | 728 | 750 | 750 | +21 (+2.88%) | 22,387,000 |
| 1 May 2007 | JPY | 737 | 739 | 727 | 729 | 729 | +5 (+0.69%) | 15,937,000 |
| 27 Apr 2007 | JPY | 716 | 729 | 715 | 724 | 724 | +9 (+1.26%) | 14,331,000 |
| 26 Apr 2007 | JPY | 694 | 716 | 690 | 715 | 715 | +21 (+3.03%) | 10,935,000 |
| 25 Apr 2007 | JPY | 705 | 705 | 690 | 694 | 694 | -10 (-1.42%) | 10,563,000 |
| 24 Apr 2007 | JPY | 705 | 707 | 695 | 704 | 704 | -6 (-0.85%) | 10,404,000 |
