| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | JPY | 827 | 837 | 826 | 830 | 830 | +3 (+0.36%) | 24,000 |
| 29 May 2007 | JPY | 836 | 838 | 822 | 827 | 827 | -3 (-0.36%) | 18,000 |
| 28 May 2007 | JPY | 819 | 830 | 819 | 830 | 830 | +11 (+1.34%) | 9,000 |
| 25 May 2007 | JPY | 820 | 825 | 818 | 819 | 819 | -11 (-1.33%) | 32,000 |
| 24 May 2007 | JPY | 844 | 847 | 821 | 830 | 830 | -5 (-0.60%) | 10,000 |
| 23 May 2007 | JPY | 820 | 835 | 820 | 835 | 835 | +9 (+1.09%) | 15,000 |
| 22 May 2007 | JPY | 819 | 826 | 817 | 826 | 826 | +8 (+0.98%) | 8,000 |
| 21 May 2007 | JPY | 813 | 819 | 813 | 818 | 818 | -15 (-1.80%) | 7,000 |
| 18 May 2007 | JPY | 830 | 834 | 828 | 833 | 833 | +13 (+1.59%) | 19,000 |
| 17 May 2007 | JPY | 820 | 835 | 820 | 820 | 820 | +2 (+0.24%) | 35,000 |
| 16 May 2007 | JPY | 839 | 839 | 818 | 818 | 818 | -26 (-3.08%) | 20,000 |
| 15 May 2007 | JPY | 849 | 853 | 842 | 844 | 844 | -5 (-0.59%) | 16,000 |
| 14 May 2007 | JPY | 847 | 854 | 847 | 849 | 849 | +22 (+2.66%) | 10,000 |
| 11 May 2007 | JPY | 858 | 858 | 827 | 827 | 827 | -17 (-2.01%) | 20,000 |
| 10 May 2007 | JPY | 858 | 858 | 844 | 844 | 844 | -30 (-3.43%) | 12,000 |
| 9 May 2007 | JPY | 863 | 882 | 863 | 874 | 874 | -9 (-1.02%) | 16,000 |
| 8 May 2007 | JPY | 874 | 883 | 873 | 883 | 883 | +10 (+1.15%) | 5,000 |
| 7 May 2007 | JPY | 863 | 873 | 863 | 873 | 873 | +12 (+1.39%) | 9,000 |
| 2 May 2007 | JPY | 857 | 861 | 850 | 861 | 861 | -15 (-1.71%) | 8,000 |
| 1 May 2007 | JPY | 882 | 882 | 874 | 876 | 876 | -11 (-1.24%) | 12,000 |
| 27 Apr 2007 | JPY | 885 | 887 | 877 | 887 | 887 | +22 (+2.54%) | 23,000 |
| 26 Apr 2007 | JPY | 843 | 865 | 843 | 865 | 865 | +22 (+2.61%) | 13,000 |
| 25 Apr 2007 | JPY | 851 | 851 | 840 | 843 | 843 | -8 (-0.94%) | 7,000 |
| 24 Apr 2007 | JPY | 846 | 851 | 846 | 851 | 851 | +3 (+0.35%) | 15,000 |
| 23 Apr 2007 | JPY | 851 | 851 | 841 | 848 | 848 | -3 (-0.35%) | 6,000 |
| 20 Apr 2007 | JPY | 857 | 857 | 851 | 851 | 851 | -6 (-0.70%) | 10,000 |
| 19 Apr 2007 | JPY | 869 | 869 | 854 | 857 | 857 | -22 (-2.50%) | 13,000 |
| 18 Apr 2007 | JPY | 854 | 879 | 854 | 879 | 879 | +6 (+0.69%) | 9,000 |
| 17 Apr 2007 | JPY | 885 | 885 | 852 | 873 | 873 | -12 (-1.36%) | 15,000 |
| 16 Apr 2007 | JPY | 884 | 885 | 859 | 885 | 885 | +1 (+0.11%) | 29,000 |
