| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | JPY | 315 | 327 | 310 | 326 | 326 | +9 (+2.84%) | 53,000 |
| 23 May 2007 | JPY | 326 | 330 | 307 | 317 | 317 | -10 (-3.06%) | 97,000 |
| 22 May 2007 | JPY | 342 | 350 | 321 | 327 | 327 | -20 (-5.76%) | 290,000 |
| 21 May 2007 | JPY | 339 | 354 | 339 | 347 | 347 | +14 (+4.20%) | 35,000 |
| 18 May 2007 | JPY | 360 | 364 | 333 | 333 | 333 | -29 (-8.01%) | 123,000 |
| 17 May 2007 | JPY | 364 | 364 | 360 | 362 | 362 | -3 (-0.82%) | 25,000 |
| 16 May 2007 | JPY | 360 | 366 | 356 | 365 | 365 | +3 (+0.83%) | 91,000 |
| 15 May 2007 | JPY | 358 | 366 | 358 | 362 | 362 | +3 (+0.84%) | 66,000 |
| 14 May 2007 | JPY | 360 | 360 | 355 | 359 | 359 | -5 (-1.37%) | 30,000 |
| 11 May 2007 | JPY | 365 | 365 | 346 | 364 | 364 | +9 (+2.54%) | 303,000 |
| 10 May 2007 | JPY | 366 | 366 | 355 | 355 | 355 | -12 (-3.27%) | 225,000 |
| 9 May 2007 | JPY | 367 | 371 | 352 | 367 | 367 | -1 (-0.27%) | 251,000 |
| 8 May 2007 | JPY | 365 | 371 | 365 | 368 | 368 | +3 (+0.82%) | 134,000 |
| 7 May 2007 | JPY | 357 | 365 | 357 | 365 | 365 | +8 (+2.24%) | 190,000 |
| 2 May 2007 | JPY | 366 | 367 | 357 | 357 | 357 | -8 (-2.19%) | 220,000 |
| 1 May 2007 | JPY | 360 | 366 | 352 | 365 | 365 | +4 (+1.11%) | 173,000 |
| 27 Apr 2007 | JPY | 359 | 364 | 358 | 361 | 361 | +2 (+0.56%) | 152,000 |
| 26 Apr 2007 | JPY | 345 | 362 | 345 | 359 | 359 | +16 (+4.66%) | 207,000 |
| 25 Apr 2007 | JPY | 345 | 346 | 340 | 343 | 343 | -2 (-0.58%) | 127,000 |
| 24 Apr 2007 | JPY | 345 | 349 | 342 | 345 | 345 | -4 (-1.15%) | 278,000 |
| 23 Apr 2007 | JPY | 340 | 351 | 340 | 349 | 349 | +8 (+2.35%) | 369,000 |
| 20 Apr 2007 | JPY | 353 | 356 | 340 | 341 | 341 | -10 (-2.85%) | 183,000 |
| 19 Apr 2007 | JPY | 358 | 360 | 346 | 351 | 351 | -5 (-1.40%) | 226,000 |
| 18 Apr 2007 | JPY | 345 | 358 | 345 | 356 | 356 | +11 (+3.19%) | 466,000 |
| 17 Apr 2007 | JPY | 333 | 347 | 332 | 345 | 345 | +11 (+3.29%) | 229,000 |
| 16 Apr 2007 | JPY | 323 | 334 | 321 | 334 | 334 | +11 (+3.41%) | 139,000 |
| 13 Apr 2007 | JPY | 329 | 332 | 323 | 323 | 323 | -5 (-1.52%) | 158,000 |
| 12 Apr 2007 | JPY | 323 | 328 | 322 | 328 | 328 | +5 (+1.55%) | 55,000 |
| 11 Apr 2007 | JPY | 320 | 323 | 318 | 323 | 323 | +4 (+1.25%) | 78,000 |
| 10 Apr 2007 | JPY | 315 | 322 | 314 | 319 | 319 | +4 (+1.27%) | 134,000 |
