| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | JPY | 775 | 780 | 735 | 760 | 760 | -15 (-1.94%) | 15,000 |
| 11 May 2007 | JPY | 775 | 775 | 765 | 775 | 775 | 0.0 (0.0%) | 1,800 |
| 10 May 2007 | JPY | 785 | 785 | 770 | 775 | 775 | -10 (-1.27%) | 5,000 |
| 9 May 2007 | JPY | 785 | 790 | 780 | 785 | 785 | -15 (-1.88%) | 5,800 |
| 8 May 2007 | JPY | 775 | 800 | 775 | 800 | 800 | +20 (+2.56%) | 1,600 |
| 7 May 2007 | JPY | 775 | 780 | 775 | 780 | 780 | +5 (+0.65%) | 4,000 |
| 2 May 2007 | JPY | 770 | 790 | 770 | 775 | 775 | 0.0 (0.0%) | 7,800 |
| 1 May 2007 | JPY | 775 | 785 | 750 | 775 | 775 | +15 (+1.97%) | 10,800 |
| 27 Apr 2007 | JPY | 755 | 765 | 755 | 760 | 760 | +15 (+2.01%) | 7,000 |
| 26 Apr 2007 | JPY | 750 | 755 | 745 | 745 | 745 | -5 (-0.67%) | 3,000 |
| 25 Apr 2007 | JPY | 760 | 760 | 745 | 750 | 750 | 0.0 (0.0%) | 3,600 |
| 24 Apr 2007 | JPY | 765 | 775 | 725 | 750 | 750 | -60 (-7.41%) | 40,000 |
| 23 Apr 2007 | JPY | 790 | 820 | 790 | 810 | 810 | +5 (+0.62%) | 4,400 |
| 20 Apr 2007 | JPY | 825 | 825 | 800 | 805 | 805 | -20 (-2.42%) | 16,200 |
| 19 Apr 2007 | JPY | 840 | 840 | 825 | 825 | 825 | -5 (-0.60%) | 1,200 |
| 18 Apr 2007 | JPY | 840 | 840 | 820 | 830 | 830 | +5 (+0.61%) | 3,000 |
| 17 Apr 2007 | JPY | 835 | 840 | 825 | 825 | 825 | -5 (-0.60%) | 7,800 |
| 16 Apr 2007 | JPY | 850 | 850 | 830 | 830 | 830 | -25 (-2.92%) | 6,600 |
| 13 Apr 2007 | JPY | 860 | 860 | 850 | 855 | 855 | -5 (-0.58%) | 3,600 |
| 12 Apr 2007 | JPY | 860 | 860 | 855 | 860 | 860 | -5 (-0.58%) | 2,200 |
| 11 Apr 2007 | JPY | 860 | 870 | 855 | 865 | 865 | -5 (-0.57%) | 2,200 |
| 10 Apr 2007 | JPY | 885 | 885 | 850 | 870 | 870 | -15 (-1.69%) | 6,400 |
| 9 Apr 2007 | JPY | 900 | 900 | 875 | 885 | 885 | -20 (-2.21%) | 6,000 |
| 6 Apr 2007 | JPY | 905 | 905 | 900 | 905 | 905 | 0.0 (0.0%) | 1,400 |
| 5 Apr 2007 | JPY | 910 | 910 | 890 | 905 | 905 | -15 (-1.63%) | 7,200 |
| 4 Apr 2007 | JPY | 905 | 920 | 900 | 920 | 920 | +10 (+1.10%) | 3,400 |
| 3 Apr 2007 | JPY | 915 | 925 | 905 | 910 | 910 | -10 (-1.09%) | 3,600 |
| 2 Apr 2007 | JPY | 930 | 935 | 920 | 920 | 920 | -10 (-1.08%) | 1,800 |
| 30 Mar 2007 | JPY | 935 | 940 | 930 | 930 | 930 | -5 (-0.53%) | 1,600 |
| 28 Mar 2007 | JPY | 915 | 940 | 915 | 935 | 935 | +15 (+1.63%) | 1,200 |
