| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | JPY | 879 | 890 | 870 | 882 | 882 | -7 (-0.79%) | 164,300 |
| 28 May 2007 | JPY | 878 | 900 | 876 | 889 | 889 | +30 (+3.49%) | 181,800 |
| 25 May 2007 | JPY | 874 | 874 | 840 | 859 | 859 | -14 (-1.60%) | 237,800 |
| 24 May 2007 | JPY | 877 | 878 | 863 | 873 | 873 | -3 (-0.34%) | 110,900 |
| 23 May 2007 | JPY | 887 | 889 | 873 | 876 | 876 | -10 (-1.13%) | 120,900 |
| 22 May 2007 | JPY | 861 | 888 | 856 | 886 | 886 | +19 (+2.19%) | 185,300 |
| 21 May 2007 | JPY | 862 | 884 | 860 | 867 | 867 | -5 (-0.57%) | 193,600 |
| 18 May 2007 | JPY | 860 | 878 | 859 | 872 | 872 | -8 (-0.91%) | 280,200 |
| 17 May 2007 | JPY | 850 | 885 | 850 | 880 | 880 | +40 (+4.76%) | 224,900 |
| 16 May 2007 | JPY | 846 | 846 | 830 | 840 | 840 | -26 (-3.00%) | 211,200 |
| 15 May 2007 | JPY | 889 | 889 | 863 | 866 | 866 | -22 (-2.48%) | 168,000 |
| 14 May 2007 | JPY | 891 | 909 | 883 | 888 | 888 | -13 (-1.44%) | 239,000 |
| 11 May 2007 | JPY | 942 | 950 | 894 | 901 | 901 | -71 (-7.30%) | 337,100 |
| 10 May 2007 | JPY | 985 | 990 | 968 | 972 | 972 | -12 (-1.22%) | 165,900 |
| 9 May 2007 | JPY | 972 | 986 | 968 | 984 | 984 | +1 (+0.10%) | 143,500 |
| 8 May 2007 | JPY | 990 | 990 | 973 | 983 | 983 | -7 (-0.71%) | 106,700 |
| 7 May 2007 | JPY | 963 | 991 | 955 | 990 | 990 | +31 (+3.23%) | 189,700 |
| 2 May 2007 | JPY | 948 | 960 | 936 | 959 | 959 | +2 (+0.21%) | 108,700 |
| 1 May 2007 | JPY | 935 | 961 | 934 | 957 | 957 | -2 (-0.21%) | 170,300 |
| 27 Apr 2007 | JPY | 945 | 967 | 941 | 959 | 959 | +4 (+0.42%) | 132,300 |
| 26 Apr 2007 | JPY | 937 | 955 | 937 | 955 | 955 | +19 (+2.03%) | 89,400 |
| 25 Apr 2007 | JPY | 957 | 957 | 928 | 936 | 936 | -20 (-2.09%) | 178,900 |
| 24 Apr 2007 | JPY | 948 | 958 | 940 | 956 | 956 | +8 (+0.84%) | 84,800 |
| 23 Apr 2007 | JPY | 955 | 965 | 946 | 948 | 948 | -7 (-0.73%) | 121,600 |
| 20 Apr 2007 | JPY | 955 | 955 | 951 | 955 | 955 | -1 (-0.10%) | 100,300 |
| 19 Apr 2007 | JPY | 958 | 960 | 948 | 956 | 956 | -2 (-0.21%) | 111,700 |
| 18 Apr 2007 | JPY | 950 | 965 | 944 | 958 | 958 | +14 (+1.48%) | 139,000 |
| 17 Apr 2007 | JPY | 951 | 957 | 939 | 944 | 944 | -2 (-0.21%) | 145,200 |
| 16 Apr 2007 | JPY | 950 | 967 | 941 | 946 | 946 | +16 (+1.72%) | 195,400 |
| 13 Apr 2007 | JPY | 951 | 956 | 930 | 930 | 930 | -22 (-2.31%) | 117,400 |
