| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | JPY | 331.5 | 334 | 331.5 | 333.5 | 333.5 | +2 (+0.60%) | 183,200 |
| 31 May 2007 | JPY | 329.75 | 331.75 | 329.75 | 331.5 | 331.5 | -2.5 (-0.75%) | 213,600 |
| 30 May 2007 | JPY | 333.25 | 334 | 331.5 | 334 | 334 | +2.5 (+0.75%) | 152,000 |
| 29 May 2007 | JPY | 330.5 | 332.25 | 327.75 | 331.5 | 331.5 | -8 (-2.36%) | 327,600 |
| 28 May 2007 | JPY | 339.75 | 340.75 | 339 | 339.5 | 339.5 | -5 (-1.45%) | 206,800 |
| 25 May 2007 | JPY | 343.75 | 345 | 342.5 | 344.5 | 344.5 | -8.75 (-2.48%) | 266,000 |
| 24 May 2007 | JPY | 353.5 | 353.5 | 351.25 | 353.25 | 353.25 | +3 (+0.86%) | 370,000 |
| 23 May 2007 | JPY | 370.75 | 371.25 | 346.25 | 350.25 | 350.25 | -43 (-10.93%) | 808,800 |
| 22 May 2007 | JPY | 383 | 393.25 | 382.5 | 393.25 | 393.25 | +4 (+1.03%) | 59,600 |
| 21 May 2007 | JPY | 382.25 | 394 | 382.25 | 389.25 | 389.25 | +8.75 (+2.30%) | 82,800 |
| 18 May 2007 | JPY | 379.75 | 385.5 | 379.75 | 380.5 | 380.5 | -10.5 (-2.69%) | 94,800 |
| 17 May 2007 | JPY | 395.75 | 395.75 | 390.75 | 391 | 391 | -8.25 (-2.07%) | 52,800 |
| 16 May 2007 | JPY | 396.25 | 399.25 | 396.25 | 399.25 | 399.25 | -1.75 (-0.44%) | 96,800 |
| 15 May 2007 | JPY | 401.75 | 401.75 | 401 | 401 | 401 | -1 (-0.25%) | 133,200 |
| 14 May 2007 | JPY | 406.25 | 406.25 | 400.25 | 402 | 402 | -2 (-0.50%) | 102,000 |
| 11 May 2007 | JPY | 406 | 406.25 | 402 | 404 | 404 | -4.25 (-1.04%) | 88,400 |
| 10 May 2007 | JPY | 410.75 | 410.75 | 408.25 | 408.25 | 408.25 | +7 (+1.74%) | 209,200 |
| 9 May 2007 | JPY | 400 | 402 | 399.25 | 401.25 | 401.25 | -1.75 (-0.43%) | 98,400 |
| 8 May 2007 | JPY | 403.75 | 404.75 | 402.75 | 403 | 403 | -8 (-1.95%) | 137,600 |
| 7 May 2007 | JPY | 410.75 | 411.75 | 410 | 411 | 411 | +8 (+1.99%) | 147,600 |
| 2 May 2007 | JPY | 397 | 404.5 | 396.75 | 403 | 403 | +8.75 (+2.22%) | 182,400 |
| 1 May 2007 | JPY | 396.5 | 396.5 | 392.75 | 394.25 | 394.25 | +3 (+0.77%) | 103,200 |
| 27 Apr 2007 | JPY | 387.5 | 393.5 | 387.5 | 391.25 | 391.25 | +2.5 (+0.64%) | 120,800 |
| 26 Apr 2007 | JPY | 384.25 | 391.25 | 382.5 | 388.75 | 388.75 | -3 (-0.77%) | 182,000 |
| 25 Apr 2007 | JPY | 377 | 392.75 | 375 | 391.75 | 391.75 | +14.25 (+3.77%) | 314,400 |
| 24 Apr 2007 | JPY | 365 | 379.75 | 364.25 | 377.5 | 377.5 | -3.75 (-0.98%) | 428,400 |
| 23 Apr 2007 | JPY | 394 | 397.5 | 375.5 | 381.25 | 381.25 | -10.75 (-2.74%) | 701,200 |
| 20 Apr 2007 | JPY | 412.5 | 416.75 | 384 | 392 | 392 | -39.25 (-9.10%) | 969,600 |
| 19 Apr 2007 | JPY | 442.5 | 442.5 | 430.25 | 431.25 | 431.25 | -11 (-2.49%) | 145,600 |
| 18 Apr 2007 | JPY | 443.25 | 444.5 | 437.5 | 442.25 | 442.25 | -1.75 (-0.39%) | 125,600 |
