| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 744 | 744 | 741 | 743 | 743 | -1 (-0.13%) | 9,000 |
| 30 May 2007 | JPY | 748 | 749 | 743 | 744 | 744 | -4 (-0.53%) | 14,000 |
| 29 May 2007 | JPY | 747 | 748 | 747 | 748 | 748 | -2 (-0.27%) | 6,000 |
| 28 May 2007 | JPY | 754 | 754 | 745 | 750 | 750 | +1 (+0.13%) | 13,000 |
| 25 May 2007 | JPY | 749 | 749 | 745 | 749 | 749 | -2 (-0.27%) | 10,000 |
| 24 May 2007 | JPY | 748 | 751 | 748 | 751 | 751 | +1 (+0.13%) | 11,000 |
| 23 May 2007 | JPY | 752 | 752 | 748 | 750 | 750 | 0.0 (0.0%) | 19,000 |
| 22 May 2007 | JPY | 754 | 754 | 748 | 750 | 750 | +4 (+0.54%) | 8,000 |
| 21 May 2007 | JPY | 748 | 752 | 746 | 746 | 746 | +1 (+0.13%) | 13,000 |
| 18 May 2007 | JPY | 758 | 758 | 743 | 745 | 745 | -8 (-1.06%) | 18,000 |
| 17 May 2007 | JPY | 753 | 753 | 753 | 753 | 753 | +8 (+1.07%) | 9,000 |
| 16 May 2007 | JPY | 745 | 748 | 745 | 745 | 745 | -8 (-1.06%) | 14,000 |
| 15 May 2007 | JPY | 775 | 775 | 753 | 753 | 753 | -12 (-1.57%) | 27,000 |
| 14 May 2007 | JPY | 753 | 765 | 753 | 765 | 765 | +22 (+2.96%) | 30,000 |
| 11 May 2007 | JPY | 745 | 747 | 743 | 743 | 743 | -22 (-2.88%) | 58,000 |
| 10 May 2007 | JPY | 778 | 781 | 765 | 765 | 765 | -11 (-1.42%) | 23,000 |
| 9 May 2007 | JPY | 770 | 777 | 770 | 776 | 776 | 0.0 (0.0%) | 12,000 |
| 8 May 2007 | JPY | 768 | 776 | 767 | 776 | 776 | +4 (+0.52%) | 23,000 |
| 7 May 2007 | JPY | 772 | 772 | 767 | 772 | 772 | +11 (+1.45%) | 22,000 |
| 2 May 2007 | JPY | 765 | 766 | 761 | 761 | 761 | 0.0 (0.0%) | 9,000 |
| 1 May 2007 | JPY | 762 | 765 | 752 | 761 | 761 | +11 (+1.47%) | 17,000 |
| 27 Apr 2007 | JPY | 751 | 761 | 750 | 750 | 750 | -11 (-1.45%) | 18,000 |
| 26 Apr 2007 | JPY | 742 | 766 | 742 | 761 | 761 | +21 (+2.84%) | 24,000 |
| 25 Apr 2007 | JPY | 745 | 748 | 738 | 740 | 740 | -15 (-1.99%) | 38,000 |
| 24 Apr 2007 | JPY | 745 | 755 | 745 | 755 | 755 | +10 (+1.34%) | 13,000 |
| 23 Apr 2007 | JPY | 750 | 754 | 745 | 745 | 745 | +2 (+0.27%) | 25,000 |
| 20 Apr 2007 | JPY | 741 | 750 | 741 | 743 | 743 | -7 (-0.93%) | 29,000 |
| 19 Apr 2007 | JPY | 760 | 760 | 745 | 750 | 750 | -12 (-1.57%) | 25,000 |
| 18 Apr 2007 | JPY | 762 | 762 | 752 | 762 | 762 | +10 (+1.33%) | 8,000 |
| 17 Apr 2007 | JPY | 759 | 760 | 752 | 752 | 752 | -4 (-0.53%) | 17,000 |
