| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | JPY | 567 | 568 | 564 | 567 | 567 | -1 (-0.18%) | 146,000 |
| 5 Jun 2007 | JPY | 570 | 572 | 563 | 568 | 568 | -4 (-0.70%) | 157,000 |
| 4 Jun 2007 | JPY | 571 | 576 | 571 | 572 | 572 | +1 (+0.18%) | 191,000 |
| 1 Jun 2007 | JPY | 570 | 579 | 570 | 571 | 571 | +9 (+1.60%) | 223,000 |
| 31 May 2007 | JPY | 563 | 564 | 558 | 562 | 562 | -5 (-0.88%) | 339,000 |
| 30 May 2007 | JPY | 566 | 568 | 563 | 567 | 567 | -6 (-1.05%) | 251,000 |
| 29 May 2007 | JPY | 581 | 581 | 572 | 573 | 573 | -17 (-2.88%) | 377,000 |
| 28 May 2007 | JPY | 594 | 595 | 585 | 590 | 590 | +9 (+1.55%) | 140,000 |
| 25 May 2007 | JPY | 579 | 583 | 578 | 581 | 581 | -13 (-2.19%) | 234,000 |
| 24 May 2007 | JPY | 592 | 600 | 590 | 594 | 594 | -11 (-1.82%) | 393,000 |
| 23 May 2007 | JPY | 599 | 615 | 592 | 605 | 605 | +2 (+0.33%) | 687,000 |
| 22 May 2007 | JPY | 579 | 603 | 576 | 603 | 603 | +26 (+4.51%) | 257,000 |
| 21 May 2007 | JPY | 564 | 582 | 560 | 577 | 577 | +13 (+2.30%) | 222,000 |
| 18 May 2007 | JPY | 576 | 576 | 561 | 564 | 564 | -12 (-2.08%) | 183,000 |
| 17 May 2007 | JPY | 583 | 583 | 574 | 576 | 576 | 0.0 (0.0%) | 165,000 |
| 16 May 2007 | JPY | 578 | 580 | 573 | 576 | 576 | -6 (-1.03%) | 177,000 |
| 15 May 2007 | JPY | 582 | 587 | 580 | 582 | 582 | -8 (-1.36%) | 195,000 |
| 14 May 2007 | JPY | 596 | 597 | 589 | 590 | 590 | -7 (-1.17%) | 195,000 |
| 11 May 2007 | JPY | 587 | 598 | 583 | 597 | 597 | +3 (+0.51%) | 250,000 |
| 10 May 2007 | JPY | 588 | 594 | 587 | 594 | 594 | -3 (-0.50%) | 247,000 |
| 9 May 2007 | JPY | 590 | 598 | 588 | 597 | 597 | -6 (-1.00%) | 394,000 |
| 8 May 2007 | JPY | 590 | 609 | 590 | 603 | 603 | +32 (+5.60%) | 758,000 |
| 7 May 2007 | JPY | 569 | 571 | 567 | 571 | 571 | +18 (+3.25%) | 178,000 |
| 2 May 2007 | JPY | 551 | 556 | 543 | 553 | 553 | +4 (+0.73%) | 181,000 |
| 1 May 2007 | JPY | 542 | 552 | 538 | 549 | 549 | +7 (+1.29%) | 250,000 |
| 27 Apr 2007 | JPY | 528 | 547 | 527 | 542 | 542 | +17 (+3.24%) | 338,000 |
| 26 Apr 2007 | JPY | 531 | 531 | 516 | 525 | 525 | +1 (+0.19%) | 174,000 |
| 25 Apr 2007 | JPY | 527 | 527 | 518 | 524 | 524 | -5 (-0.95%) | 178,000 |
| 24 Apr 2007 | JPY | 515 | 530 | 514 | 529 | 529 | +12 (+2.32%) | 188,000 |
| 23 Apr 2007 | JPY | 530 | 532 | 514 | 517 | 517 | -15 (-2.82%) | 279,000 |
