| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | JPY | 84,000 | 84,200 | 84,000 | 84,200 | 84,200 | +200 (+0.24%) | 125 |
| 25 May 2007 | JPY | 83,600 | 84,400 | 83,600 | 84,000 | 84,000 | +600 (+0.72%) | 160 |
| 24 May 2007 | JPY | 83,200 | 83,600 | 83,200 | 83,400 | 83,400 | +800 (+0.97%) | 145 |
| 23 May 2007 | JPY | 82,800 | 82,800 | 82,400 | 82,600 | 82,600 | +200 (+0.24%) | 185 |
| 22 May 2007 | JPY | 82,400 | 82,600 | 82,200 | 82,400 | 82,400 | 0.0 (0.0%) | 150 |
| 21 May 2007 | JPY | 82,000 | 82,400 | 81,800 | 82,400 | 82,400 | -200 (-0.24%) | 160 |
| 18 May 2007 | JPY | 81,200 | 82,600 | 81,200 | 82,600 | 82,600 | +1,200 (+1.47%) | 320 |
| 17 May 2007 | JPY | 81,600 | 81,600 | 81,400 | 81,400 | 81,400 | -400 (-0.49%) | 535 |
| 16 May 2007 | JPY | 81,800 | 81,800 | 81,600 | 81,800 | 81,800 | -200 (-0.24%) | 85 |
| 15 May 2007 | JPY | 82,400 | 82,400 | 82,000 | 82,000 | 82,000 | +200 (+0.24%) | 105 |
| 14 May 2007 | JPY | 82,000 | 82,000 | 81,800 | 81,800 | 81,800 | -600 (-0.73%) | 105 |
| 11 May 2007 | JPY | 82,200 | 82,400 | 82,000 | 82,400 | 82,400 | 0.0 (0.0%) | 285 |
| 10 May 2007 | JPY | 82,400 | 82,600 | 82,400 | 82,400 | 82,400 | 0.0 (0.0%) | 130 |
| 9 May 2007 | JPY | 82,000 | 82,600 | 82,000 | 82,400 | 82,400 | +400 (+0.49%) | 160 |
| 8 May 2007 | JPY | 81,400 | 82,000 | 81,000 | 82,000 | 82,000 | +1,400 (+1.74%) | 645 |
| 7 May 2007 | JPY | 81,800 | 81,800 | 80,600 | 80,600 | 80,600 | +400 (+0.50%) | 460 |
| 2 May 2007 | JPY | 80,400 | 80,600 | 80,200 | 80,200 | 80,200 | 0.0 (0.0%) | 210 |
| 1 May 2007 | JPY | 80,000 | 80,200 | 80,000 | 80,200 | 80,200 | +200 (+0.25%) | 165 |
| 27 Apr 2007 | JPY | 80,000 | 80,000 | 80,000 | 80,000 | 80,000 | 0.0 (0.0%) | 0 |
| 26 Apr 2007 | JPY | 80,000 | 80,800 | 80,000 | 80,000 | 80,000 | 0.0 (0.0%) | 115 |
| 25 Apr 2007 | JPY | 79,800 | 80,400 | 79,800 | 80,000 | 80,000 | +200 (+0.25%) | 140 |
| 24 Apr 2007 | JPY | 80,200 | 80,400 | 79,800 | 79,800 | 79,800 | -200 (-0.25%) | 110 |
| 23 Apr 2007 | JPY | 80,600 | 80,600 | 80,000 | 80,000 | 80,000 | +400 (+0.50%) | 155 |
| 20 Apr 2007 | JPY | 80,000 | 81,000 | 79,600 | 79,600 | 79,600 | +1,200 (+1.53%) | 200 |
| 19 Apr 2007 | JPY | 79,000 | 79,000 | 78,400 | 78,400 | 78,400 | -200 (-0.25%) | 50 |
| 18 Apr 2007 | JPY | 78,800 | 79,600 | 78,400 | 78,600 | 78,600 | -600 (-0.76%) | 275 |
| 17 Apr 2007 | JPY | 78,600 | 79,400 | 78,600 | 79,200 | 79,200 | -200 (-0.25%) | 140 |
| 16 Apr 2007 | JPY | 78,400 | 79,800 | 78,200 | 79,400 | 79,400 | +800 (+1.02%) | 145 |
| 13 Apr 2007 | JPY | 79,800 | 80,000 | 77,800 | 78,600 | 78,600 | -1,200 (-1.50%) | 240 |
| 12 Apr 2007 | JPY | 79,800 | 80,400 | 79,800 | 79,800 | 79,800 | -600 (-0.75%) | 20 |
