| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | JPY | 680 | 690 | 655 | 665 | 665 | -15 (-2.21%) | 20,000 |
| 29 May 2007 | JPY | 670 | 720 | 665 | 680 | 680 | +15 (+2.26%) | 80,000 |
| 28 May 2007 | JPY | 675 | 675 | 645 | 665 | 665 | +20 (+3.10%) | 20,000 |
| 25 May 2007 | JPY | 635 | 655 | 625 | 645 | 645 | +5 (+0.78%) | 20,000 |
| 24 May 2007 | JPY | 645 | 660 | 635 | 640 | 640 | -10 (-1.54%) | 20,000 |
| 23 May 2007 | JPY | 640 | 655 | 635 | 650 | 650 | -10 (-1.52%) | 40,000 |
| 22 May 2007 | JPY | 620 | 665 | 620 | 660 | 660 | +25 (+3.94%) | 60,000 |
| 21 May 2007 | JPY | 665 | 665 | 620 | 635 | 635 | -35 (-5.22%) | 40,000 |
| 18 May 2007 | JPY | 700 | 710 | 640 | 670 | 670 | -85 (-11.26%) | 120,000 |
| 17 May 2007 | JPY | 755 | 755 | 735 | 755 | 755 | +100 (+15.27%) | 220,000 |
| 16 May 2007 | JPY | 655 | 655 | 655 | 655 | 655 | +100 (+18.02%) | 12,000 |
| 15 May 2007 | JPY | 575 | 575 | 535 | 555 | 555 | -50 (-8.26%) | 60,000 |
| 14 May 2007 | JPY | 585 | 670 | 575 | 605 | 605 | +30 (+5.22%) | 280,000 |
| 11 May 2007 | JPY | 580 | 580 | 555 | 575 | 575 | -5 (-0.86%) | 16,200 |
| 10 May 2007 | JPY | 570 | 590 | 570 | 580 | 580 | +5 (+0.87%) | 20,000 |
| 9 May 2007 | JPY | 590 | 595 | 560 | 575 | 575 | -25 (-4.17%) | 60,000 |
| 8 May 2007 | JPY | 550 | 640 | 550 | 600 | 600 | +55 (+10.09%) | 200,000 |
| 7 May 2007 | JPY | 540 | 545 | 535 | 545 | 545 | +5 (+0.93%) | 8,600 |
| 2 May 2007 | JPY | 535 | 555 | 530 | 540 | 540 | +5 (+0.93%) | 20,000 |
| 1 May 2007 | JPY | 520 | 550 | 515 | 535 | 535 | -5 (-0.93%) | 20,000 |
| 27 Apr 2007 | JPY | 540 | 545 | 530 | 540 | 540 | -10 (-1.82%) | 18,400 |
| 26 Apr 2007 | JPY | 555 | 570 | 540 | 550 | 550 | -15 (-2.65%) | 20,000 |
| 25 Apr 2007 | JPY | 550 | 595 | 535 | 565 | 565 | +25 (+4.63%) | 60,000 |
| 24 Apr 2007 | JPY | 550 | 555 | 510 | 540 | 540 | -25 (-4.42%) | 60,000 |
| 23 Apr 2007 | JPY | 680 | 715 | 540 | 565 | 565 | -75 (-11.72%) | 340,000 |
| 20 Apr 2007 | JPY | 555 | 640 | 555 | 640 | 640 | +100 (+18.52%) | 100,000 |
| 19 Apr 2007 | JPY | 545 | 545 | 525 | 540 | 540 | -20 (-3.57%) | 40,000 |
| 18 Apr 2007 | JPY | 570 | 575 | 535 | 560 | 560 | -40 (-6.67%) | 100,000 |
| 17 Apr 2007 | JPY | 630 | 645 | 575 | 600 | 600 | +10 (+1.69%) | 100,000 |
| 16 Apr 2007 | JPY | 660 | 685 | 570 | 590 | 590 | -40 (-6.35%) | 140,000 |
