| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | JPY | 589 | 589 | 579 | 579 | 579 | -9 (-1.53%) | 0 |
| 7 Jun 2007 | JPY | 585 | 588 | 585 | 588 | 588 | +6 (+1.03%) | 6,000 |
| 6 Jun 2007 | JPY | 582 | 582 | 582 | 582 | 582 | -4 (-0.68%) | 5,000 |
| 5 Jun 2007 | JPY | 586 | 586 | 586 | 586 | 586 | +4 (+0.69%) | 5,000 |
| 4 Jun 2007 | JPY | 581 | 582 | 581 | 582 | 582 | -10 (-1.69%) | 3,000 |
| 1 Jun 2007 | JPY | 592 | 592 | 592 | 592 | 592 | +15 (+2.60%) | 2,000 |
| 31 May 2007 | JPY | 577 | 577 | 577 | 577 | 577 | 0.0 (0.0%) | 1,000 |
| 30 May 2007 | JPY | 586 | 586 | 577 | 577 | 577 | 0.0 (0.0%) | 0 |
| 29 May 2007 | JPY | 590 | 590 | 577 | 577 | 577 | -8 (-1.37%) | 0 |
| 28 May 2007 | JPY | 585 | 585 | 585 | 585 | 585 | +6 (+1.04%) | 5,000 |
| 25 May 2007 | JPY | 579 | 579 | 579 | 579 | 579 | -2 (-0.34%) | 1,000 |
| 24 May 2007 | JPY | 581 | 581 | 581 | 581 | 581 | +8 (+1.40%) | 1,000 |
| 23 May 2007 | JPY | 580 | 580 | 573 | 573 | 573 | -7 (-1.21%) | 2,000 |
| 22 May 2007 | JPY | 574 | 580 | 574 | 580 | 580 | -4 (-0.68%) | 3,000 |
| 21 May 2007 | JPY | 571 | 584 | 571 | 584 | 584 | +16 (+2.82%) | 5,000 |
| 18 May 2007 | JPY | 570 | 570 | 568 | 568 | 568 | -1 (-0.18%) | 3,000 |
| 17 May 2007 | JPY | 569 | 569 | 569 | 569 | 569 | -6 (-1.04%) | 1,000 |
| 16 May 2007 | JPY | 575 | 575 | 564 | 575 | 575 | -9 (-1.54%) | 23,000 |
| 15 May 2007 | JPY | 584 | 584 | 584 | 584 | 584 | -8 (-1.35%) | 2,000 |
| 14 May 2007 | JPY | 593 | 593 | 592 | 592 | 592 | +1 (+0.17%) | 7,000 |
| 11 May 2007 | JPY | 591 | 591 | 591 | 591 | 591 | 0.0 (0.0%) | 1,000 |
| 10 May 2007 | JPY | 591 | 591 | 591 | 591 | 591 | 0.0 (0.0%) | 3,000 |
| 9 May 2007 | JPY | 595 | 595 | 591 | 591 | 591 | +1 (+0.17%) | 5,000 |
| 8 May 2007 | JPY | 591 | 591 | 590 | 590 | 590 | -2 (-0.34%) | 2,000 |
| 7 May 2007 | JPY | 592 | 592 | 592 | 592 | 592 | +2 (+0.34%) | 6,000 |
| 2 May 2007 | JPY | 590 | 590 | 590 | 590 | 590 | +1 (+0.17%) | 2,000 |
| 1 May 2007 | JPY | 584 | 589 | 580 | 589 | 589 | +7 (+1.20%) | 3,000 |
| 27 Apr 2007 | JPY | 575 | 582 | 573 | 582 | 582 | +6 (+1.04%) | 17,000 |
| 26 Apr 2007 | JPY | 578 | 582 | 576 | 576 | 576 | +6 (+1.05%) | 12,000 |
| 25 Apr 2007 | JPY | 594 | 594 | 568 | 570 | 570 | -27 (-4.52%) | 23,000 |
