| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | JPY | 477 | 486 | 477 | 486 | 486 | +6 (+1.25%) | 11,000 |
| 22 May 2007 | JPY | 486 | 486 | 478 | 480 | 480 | -1 (-0.21%) | 10,000 |
| 21 May 2007 | JPY | 490 | 490 | 481 | 481 | 481 | +1 (+0.21%) | 10,000 |
| 18 May 2007 | JPY | 480 | 480 | 480 | 480 | 480 | -1 (-0.21%) | 6,000 |
| 17 May 2007 | JPY | 491 | 491 | 481 | 481 | 481 | -1 (-0.21%) | 7,000 |
| 16 May 2007 | JPY | 482 | 483 | 482 | 482 | 482 | -4 (-0.82%) | 6,000 |
| 15 May 2007 | JPY | 491 | 491 | 485 | 486 | 486 | -13 (-2.61%) | 17,000 |
| 14 May 2007 | JPY | 498 | 500 | 498 | 499 | 499 | +4 (+0.81%) | 12,000 |
| 11 May 2007 | JPY | 495 | 495 | 495 | 495 | 495 | -2 (-0.40%) | 10,000 |
| 10 May 2007 | JPY | 499 | 501 | 497 | 497 | 497 | -3 (-0.60%) | 14,000 |
| 9 May 2007 | JPY | 499 | 500 | 499 | 500 | 500 | -1 (-0.20%) | 8,000 |
| 8 May 2007 | JPY | 501 | 501 | 501 | 501 | 501 | 0.0 (0.0%) | 8,000 |
| 7 May 2007 | JPY | 503 | 503 | 501 | 501 | 501 | +7 (+1.42%) | 11,000 |
| 2 May 2007 | JPY | 495 | 495 | 494 | 494 | 494 | -6 (-1.20%) | 3,000 |
| 1 May 2007 | JPY | 501 | 502 | 500 | 500 | 500 | -1 (-0.20%) | 10,000 |
| 27 Apr 2007 | JPY | 500 | 502 | 496 | 501 | 501 | +3 (+0.60%) | 6,000 |
| 26 Apr 2007 | JPY | 503 | 503 | 498 | 498 | 498 | -5 (-0.99%) | 9,000 |
| 25 Apr 2007 | JPY | 500 | 503 | 500 | 503 | 503 | +3 (+0.60%) | 3,000 |
| 24 Apr 2007 | JPY | 503 | 503 | 500 | 500 | 500 | 0.0 (0.0%) | 8,000 |
| 23 Apr 2007 | JPY | 500 | 502 | 500 | 500 | 500 | +1 (+0.20%) | 11,000 |
| 20 Apr 2007 | JPY | 499 | 499 | 497 | 499 | 499 | +1 (+0.20%) | 7,000 |
| 19 Apr 2007 | JPY | 500 | 500 | 496 | 498 | 498 | -3 (-0.60%) | 15,000 |
| 18 Apr 2007 | JPY | 492 | 501 | 492 | 501 | 501 | +1 (+0.20%) | 7,000 |
| 17 Apr 2007 | JPY | 503 | 503 | 500 | 500 | 500 | 0.0 (0.0%) | 16,000 |
| 16 Apr 2007 | JPY | 505 | 505 | 500 | 500 | 500 | +9 (+1.83%) | 11,000 |
| 13 Apr 2007 | JPY | 496 | 496 | 491 | 491 | 491 | -9 (-1.80%) | 9,000 |
| 12 Apr 2007 | JPY | 500 | 500 | 500 | 500 | 500 | -2 (-0.40%) | 3,000 |
| 11 Apr 2007 | JPY | 500 | 505 | 500 | 502 | 502 | 0.0 (0.0%) | 8,000 |
| 10 Apr 2007 | JPY | 501 | 505 | 500 | 502 | 502 | 0.0 (0.0%) | 18,000 |
| 9 Apr 2007 | JPY | 499 | 502 | 499 | 502 | 502 | +2 (+0.40%) | 10,000 |
