| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | JPY | 443.8889 | 444.4445 | 442.7778 | 444.4445 | 444.4445 | +6.111 (+1.39%) | 13,320 |
| 30 May 2007 | JPY | 439.4445 | 442.7778 | 438.3333 | 438.3333 | 438.3333 | -0.556 (-0.13%) | 10,440 |
| 29 May 2007 | JPY | 440 | 441.1111 | 434.4445 | 438.8889 | 438.8889 | -1.111 (-0.25%) | 9,900 |
| 28 May 2007 | JPY | 436.1111 | 440 | 435.5555 | 440 | 440 | +11.111 (+2.59%) | 21,600 |
| 25 May 2007 | JPY | 425 | 429.4445 | 425 | 428.8889 | 428.8889 | +2.778 (+0.65%) | 12,060 |
| 24 May 2007 | JPY | 421.1111 | 427.7778 | 421.1111 | 426.1111 | 426.1111 | +1.111 (+0.26%) | 8,460 |
| 23 May 2007 | JPY | 416.1111 | 425 | 416.1111 | 425 | 425 | +10.556 (+2.55%) | 10,080 |
| 22 May 2007 | JPY | 411.1111 | 414.4445 | 411.1111 | 414.4445 | 414.4445 | +4.444 (+1.08%) | 3,240 |
| 21 May 2007 | JPY | 411.6667 | 413.8889 | 410 | 410 | 410 | +9.444 (+2.36%) | 4,140 |
| 18 May 2007 | JPY | 400.5555 | 403.3333 | 400.5555 | 400.5555 | 400.5555 | -2.222 (-0.55%) | 10,980 |
| 17 May 2007 | JPY | 403.8889 | 410 | 402.7778 | 402.7778 | 402.7778 | 0.0 (0.0%) | 13,320 |
| 16 May 2007 | JPY | 403.3333 | 406.1111 | 402.7778 | 402.7778 | 402.7778 | +8.889 (+2.26%) | 6,840 |
| 15 May 2007 | JPY | 398.3333 | 400.5555 | 393.8889 | 393.8889 | 393.8889 | -8.333 (-2.07%) | 66,960 |
| 14 May 2007 | JPY | 408.3333 | 408.8889 | 391.6667 | 402.2222 | 402.2222 | -11.667 (-2.82%) | 66,960 |
| 11 May 2007 | JPY | 413.3333 | 416.6667 | 411.1111 | 413.8889 | 413.8889 | -11.111 (-2.61%) | 72,900 |
| 10 May 2007 | JPY | 432.7778 | 432.7778 | 425 | 425 | 425 | -55.556 (-11.56%) | 206,460 |
| 9 May 2007 | JPY | 477.7778 | 482.7778 | 477.7778 | 480.5555 | 480.5555 | +8.333 (+1.76%) | 13,320 |
| 8 May 2007 | JPY | 469.4445 | 472.2222 | 469.4445 | 472.2222 | 472.2222 | 0.0 (0.0%) | 1,440 |
| 7 May 2007 | JPY | 471.6667 | 472.2222 | 468.8889 | 472.2222 | 472.2222 | +6.667 (+1.43%) | 5,760 |
| 2 May 2007 | JPY | 462.7778 | 470 | 458.8889 | 465.5555 | 465.5555 | +5.556 (+1.21%) | 18,900 |
| 1 May 2007 | JPY | 463.3333 | 463.3333 | 457.2222 | 460 | 460 | -2.222 (-0.48%) | 3,960 |
| 27 Apr 2007 | JPY | 454.4445 | 462.2222 | 454.4445 | 462.2222 | 462.2222 | +2.222 (+0.48%) | 6,480 |
| 26 Apr 2007 | JPY | 456.1111 | 465 | 453.3333 | 460 | 460 | +3.333 (+0.73%) | 22,500 |
| 25 Apr 2007 | JPY | 459.4445 | 459.4445 | 453.8889 | 456.6667 | 456.6667 | -2.222 (-0.48%) | 3,600 |
| 24 Apr 2007 | JPY | 461.6667 | 461.6667 | 457.7778 | 458.8889 | 458.8889 | -0.556 (-0.12%) | 10,620 |
| 23 Apr 2007 | JPY | 453.3333 | 466.1111 | 453.3333 | 459.4445 | 459.4445 | -5 (-1.08%) | 16,920 |
| 20 Apr 2007 | JPY | 466.1111 | 466.6667 | 462.7778 | 464.4445 | 464.4445 | -3.333 (-0.71%) | 3,780 |
| 19 Apr 2007 | JPY | 472.2222 | 473.8889 | 462.7778 | 467.7778 | 467.7778 | -6.111 (-1.29%) | 8,460 |
| 18 Apr 2007 | JPY | 472.2222 | 474.4445 | 471.1111 | 473.8889 | 473.8889 | +4.444 (+0.95%) | 11,340 |
| 17 Apr 2007 | JPY | 472.2222 | 477.7778 | 469.4445 | 469.4445 | 469.4445 | -1.111 (-0.24%) | 15,840 |
