| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | JPY | 670 | 690 | 670 | 690 | 690 | +25 (+3.76%) | 12,200 |
| 24 May 2007 | JPY | 660 | 665 | 660 | 665 | 665 | +5 (+0.76%) | 2,800 |
| 23 May 2007 | JPY | 655 | 660 | 655 | 660 | 660 | +10 (+1.54%) | 4,000 |
| 22 May 2007 | JPY | 645 | 655 | 645 | 650 | 650 | -5 (-0.76%) | 3,800 |
| 21 May 2007 | JPY | 655 | 660 | 650 | 655 | 655 | 0.0 (0.0%) | 12,200 |
| 18 May 2007 | JPY | 640 | 655 | 620 | 655 | 655 | -35 (-5.07%) | 47,200 |
| 17 May 2007 | JPY | 685 | 690 | 675 | 690 | 690 | +5 (+0.73%) | 7,000 |
| 16 May 2007 | JPY | 680 | 685 | 675 | 685 | 685 | +10 (+1.48%) | 3,600 |
| 15 May 2007 | JPY | 685 | 685 | 670 | 675 | 675 | -10 (-1.46%) | 8,200 |
| 14 May 2007 | JPY | 695 | 695 | 675 | 685 | 685 | -10 (-1.44%) | 6,600 |
| 11 May 2007 | JPY | 695 | 695 | 695 | 695 | 695 | 0.0 (0.0%) | 2,400 |
| 10 May 2007 | JPY | 700 | 705 | 690 | 695 | 695 | -5 (-0.71%) | 11,600 |
| 9 May 2007 | JPY | 705 | 705 | 690 | 700 | 700 | -5 (-0.71%) | 17,200 |
| 8 May 2007 | JPY | 700 | 705 | 700 | 705 | 705 | +5 (+0.71%) | 4,200 |
| 7 May 2007 | JPY | 700 | 700 | 695 | 700 | 700 | 0.0 (0.0%) | 6,400 |
| 2 May 2007 | JPY | 690 | 700 | 690 | 700 | 700 | +10 (+1.45%) | 5,400 |
| 1 May 2007 | JPY | 690 | 690 | 680 | 690 | 690 | 0.0 (0.0%) | 2,000 |
| 27 Apr 2007 | JPY | 690 | 690 | 680 | 690 | 690 | +5 (+0.73%) | 3,000 |
| 26 Apr 2007 | JPY | 680 | 685 | 680 | 685 | 685 | +10 (+1.48%) | 3,400 |
| 25 Apr 2007 | JPY | 680 | 680 | 675 | 675 | 675 | 0.0 (0.0%) | 4,200 |
| 24 Apr 2007 | JPY | 680 | 685 | 670 | 675 | 675 | -5 (-0.74%) | 7,400 |
| 23 Apr 2007 | JPY | 675 | 690 | 670 | 680 | 680 | 0.0 (0.0%) | 10,000 |
| 20 Apr 2007 | JPY | 680 | 680 | 680 | 680 | 680 | -5 (-0.73%) | 2,200 |
| 19 Apr 2007 | JPY | 680 | 685 | 680 | 685 | 685 | 0.0 (0.0%) | 400 |
| 18 Apr 2007 | JPY | 690 | 690 | 680 | 685 | 685 | 0.0 (0.0%) | 5,000 |
| 17 Apr 2007 | JPY | 690 | 695 | 675 | 685 | 685 | 0.0 (0.0%) | 8,000 |
| 16 Apr 2007 | JPY | 680 | 685 | 680 | 685 | 685 | +10 (+1.48%) | 9,200 |
| 13 Apr 2007 | JPY | 675 | 680 | 675 | 675 | 675 | 0.0 (0.0%) | 2,600 |
| 12 Apr 2007 | JPY | 675 | 680 | 675 | 675 | 675 | -5 (-0.74%) | 2,400 |
| 11 Apr 2007 | JPY | 680 | 685 | 675 | 680 | 680 | +5 (+0.74%) | 7,200 |
