| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | JPY | 898,000 | 898,000 | 881,000 | 886,000 | 886,000 | -42,000 (-4.53%) | 1,035 |
| 6 Jun 2007 | JPY | 923,000 | 928,000 | 921,000 | 928,000 | 928,000 | -17,000 (-1.80%) | 394 |
| 5 Jun 2007 | JPY | 938,000 | 950,000 | 937,000 | 945,000 | 945,000 | -1,000 (-0.11%) | 356 |
| 4 Jun 2007 | JPY | 944,000 | 946,000 | 936,000 | 946,000 | 946,000 | +7,000 (+0.75%) | 221 |
| 1 Jun 2007 | JPY | 939,000 | 942,000 | 939,000 | 939,000 | 939,000 | -11,000 (-1.16%) | 283 |
| 31 May 2007 | JPY | 938,000 | 950,000 | 936,000 | 950,000 | 950,000 | +25,000 (+2.70%) | 363 |
| 30 May 2007 | JPY | 935,000 | 942,000 | 925,000 | 925,000 | 925,000 | -30,000 (-3.14%) | 632 |
| 29 May 2007 | JPY | 964,000 | 967,000 | 952,000 | 955,000 | 955,000 | -10,000 (-1.04%) | 443 |
| 28 May 2007 | JPY | 951,000 | 967,000 | 944,000 | 965,000 | 965,000 | -25,000 (-2.53%) | 713 |
| 25 May 2007 | JPY | 989,000 | 991,000 | 987,000 | 990,000 | 990,000 | +2,000 (+0.20%) | 1,194 |
| 24 May 2007 | JPY | 989,000 | 991,000 | 988,000 | 988,000 | 988,000 | -1,000 (-0.10%) | 670 |
| 23 May 2007 | JPY | 989,000 | 991,000 | 987,000 | 989,000 | 989,000 | 0.0 (0.0%) | 794 |
| 22 May 2007 | JPY | 989,000 | 991,000 | 986,000 | 989,000 | 989,000 | 0.0 (0.0%) | 664 |
| 21 May 2007 | JPY | 986,000 | 990,000 | 983,000 | 989,000 | 989,000 | +13,000 (+1.33%) | 734 |
| 18 May 2007 | JPY | 978,000 | 978,000 | 974,000 | 976,000 | 976,000 | +1,000 (+0.10%) | 871 |
| 17 May 2007 | JPY | 980,000 | 993,000 | 969,000 | 975,000 | 975,000 | +15,000 (+1.56%) | 1,459 |
| 16 May 2007 | JPY | 962,000 | 963,000 | 960,000 | 960,000 | 960,000 | -5,000 (-0.52%) | 490 |
| 15 May 2007 | JPY | 946,000 | 965,000 | 945,000 | 965,000 | 965,000 | +15,000 (+1.58%) | 290 |
| 14 May 2007 | JPY | 964,000 | 964,000 | 942,000 | 950,000 | 950,000 | -5,000 (-0.52%) | 745 |
| 11 May 2007 | JPY | 962,000 | 962,000 | 946,000 | 955,000 | 955,000 | -20,000 (-2.05%) | 839 |
| 10 May 2007 | JPY | 970,000 | 985,000 | 966,000 | 975,000 | 975,000 | -7,000 (-0.71%) | 1,139 |
| 9 May 2007 | JPY | 990,000 | 990,000 | 975,000 | 982,000 | 982,000 | -8,000 (-0.81%) | 619 |
| 8 May 2007 | JPY | 998,000 | 999,000 | 987,000 | 990,000 | 990,000 | -5,000 (-0.50%) | 604 |
| 7 May 2007 | JPY | 1,000,000 | 1,010,000 | 995,000 | 995,000 | 995,000 | 0.0 (0.0%) | 999 |
| 2 May 2007 | JPY | 990,000 | 1,010,000 | 985,000 | 995,000 | 995,000 | +5,000 (+0.51%) | 1,280 |
| 1 May 2007 | JPY | 992,000 | 999,000 | 981,000 | 990,000 | 990,000 | +24,000 (+2.48%) | 942 |
| 27 Apr 2007 | JPY | 966,000 | 966,000 | 966,000 | 966,000 | 966,000 | 0.0 (0.0%) | 0 |
| 26 Apr 2007 | JPY | 959,000 | 975,000 | 955,000 | 966,000 | 966,000 | +4,000 (+0.42%) | 1,599 |
| 25 Apr 2007 | JPY | 929,000 | 970,000 | 929,000 | 962,000 | 962,000 | +38,000 (+4.11%) | 1,534 |
| 24 Apr 2007 | JPY | 899,000 | 927,000 | 898,000 | 924,000 | 924,000 | +22,000 (+2.44%) | 536 |
