| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 826 | 826 | 818 | 824 | 824 | -2 (-0.24%) | 334,000 |
| 30 May 2007 | JPY | 817 | 827 | 808 | 826 | 826 | +36 (+4.56%) | 759,000 |
| 29 May 2007 | JPY | 790 | 791 | 787 | 790 | 790 | +2 (+0.25%) | 278,000 |
| 28 May 2007 | JPY | 791 | 792 | 785 | 788 | 788 | -2 (-0.25%) | 191,000 |
| 25 May 2007 | JPY | 791 | 793 | 789 | 790 | 790 | -10 (-1.25%) | 340,000 |
| 24 May 2007 | JPY | 802 | 805 | 799 | 800 | 800 | -1 (-0.12%) | 320,000 |
| 23 May 2007 | JPY | 798 | 810 | 794 | 801 | 801 | +12 (+1.52%) | 407,000 |
| 22 May 2007 | JPY | 787 | 792 | 773 | 789 | 789 | +7 (+0.90%) | 338,000 |
| 21 May 2007 | JPY | 771 | 786 | 770 | 782 | 782 | +12 (+1.56%) | 207,000 |
| 18 May 2007 | JPY | 784 | 784 | 769 | 770 | 770 | -17 (-2.16%) | 308,000 |
| 17 May 2007 | JPY | 801 | 801 | 784 | 787 | 787 | -9 (-1.13%) | 211,000 |
| 16 May 2007 | JPY | 794 | 799 | 794 | 796 | 796 | -21 (-2.57%) | 249,000 |
| 15 May 2007 | JPY | 816 | 817 | 816 | 817 | 817 | -5 (-0.61%) | 311,000 |
| 14 May 2007 | JPY | 828 | 836 | 821 | 822 | 822 | +10 (+1.23%) | 444,000 |
| 11 May 2007 | JPY | 803 | 814 | 803 | 812 | 812 | 0.0 (0.0%) | 294,000 |
| 10 May 2007 | JPY | 812 | 814 | 807 | 812 | 812 | 0.0 (0.0%) | 281,000 |
| 9 May 2007 | JPY | 801 | 814 | 801 | 812 | 812 | +10 (+1.25%) | 274,000 |
| 8 May 2007 | JPY | 795 | 804 | 793 | 802 | 802 | -14 (-1.72%) | 396,000 |
| 7 May 2007 | JPY | 811 | 816 | 811 | 816 | 816 | +21 (+2.64%) | 469,000 |
| 2 May 2007 | JPY | 764 | 795 | 760 | 795 | 795 | +53 (+7.14%) | 733,000 |
| 1 May 2007 | JPY | 741 | 747 | 738 | 742 | 742 | +4 (+0.54%) | 184,000 |
| 27 Apr 2007 | JPY | 744 | 753 | 734 | 738 | 738 | -3 (-0.40%) | 344,000 |
| 26 Apr 2007 | JPY | 730 | 743 | 716 | 741 | 741 | +14 (+1.93%) | 689,000 |
| 25 Apr 2007 | JPY | 728 | 729 | 722 | 727 | 727 | -1 (-0.14%) | 332,000 |
| 24 Apr 2007 | JPY | 713 | 728 | 705 | 728 | 728 | +16 (+2.25%) | 388,000 |
| 23 Apr 2007 | JPY | 713 | 725 | 707 | 712 | 712 | +6 (+0.85%) | 279,000 |
| 20 Apr 2007 | JPY | 709 | 711 | 698 | 706 | 706 | -3 (-0.42%) | 149,000 |
| 19 Apr 2007 | JPY | 704 | 711 | 697 | 709 | 709 | +4 (+0.57%) | 286,000 |
| 18 Apr 2007 | JPY | 684 | 712 | 682 | 705 | 705 | +22 (+3.22%) | 309,000 |
| 17 Apr 2007 | JPY | 684 | 693 | 673 | 683 | 683 | -1 (-0.15%) | 315,000 |
