| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | JPY | 939 | 945 | 939 | 944 | 944 | +2 (+0.21%) | 11,400 |
| 29 May 2007 | JPY | 941 | 945 | 941 | 942 | 942 | +1 (+0.11%) | 6,400 |
| 28 May 2007 | JPY | 943 | 943 | 938 | 941 | 941 | +4 (+0.43%) | 2,400 |
| 25 May 2007 | JPY | 938 | 943 | 937 | 937 | 937 | -9 (-0.95%) | 9,400 |
| 24 May 2007 | JPY | 949 | 949 | 945 | 946 | 946 | -3 (-0.32%) | 3,000 |
| 23 May 2007 | JPY | 947 | 951 | 944 | 949 | 949 | +1 (+0.11%) | 16,100 |
| 22 May 2007 | JPY | 937 | 948 | 937 | 948 | 948 | +4 (+0.42%) | 10,700 |
| 21 May 2007 | JPY | 938 | 951 | 935 | 944 | 944 | -3 (-0.32%) | 15,700 |
| 18 May 2007 | JPY | 948 | 950 | 947 | 947 | 947 | -3 (-0.32%) | 12,300 |
| 17 May 2007 | JPY | 952 | 954 | 950 | 950 | 950 | +5 (+0.53%) | 12,300 |
| 16 May 2007 | JPY | 944 | 947 | 944 | 945 | 945 | -3 (-0.32%) | 7,200 |
| 15 May 2007 | JPY | 950 | 954 | 948 | 948 | 948 | -6 (-0.63%) | 15,000 |
| 14 May 2007 | JPY | 950 | 955 | 949 | 954 | 954 | +6 (+0.63%) | 13,900 |
| 11 May 2007 | JPY | 940 | 949 | 940 | 948 | 948 | -6 (-0.63%) | 14,800 |
| 10 May 2007 | JPY | 952 | 954 | 951 | 954 | 954 | +4 (+0.42%) | 7,400 |
| 9 May 2007 | JPY | 945 | 950 | 945 | 950 | 950 | -1 (-0.11%) | 11,600 |
| 8 May 2007 | JPY | 948 | 951 | 945 | 951 | 951 | +1 (+0.11%) | 13,500 |
| 7 May 2007 | JPY | 945 | 951 | 942 | 950 | 950 | +12 (+1.28%) | 26,900 |
| 2 May 2007 | JPY | 936 | 940 | 927 | 938 | 938 | +3 (+0.32%) | 16,900 |
| 1 May 2007 | JPY | 940 | 940 | 933 | 935 | 935 | -5 (-0.53%) | 16,600 |
| 27 Apr 2007 | JPY | 941 | 942 | 934 | 940 | 940 | -1 (-0.11%) | 25,700 |
| 26 Apr 2007 | JPY | 933 | 943 | 933 | 941 | 941 | +2 (+0.21%) | 23,900 |
| 25 Apr 2007 | JPY | 936 | 942 | 933 | 939 | 939 | -7 (-0.74%) | 9,100 |
| 24 Apr 2007 | JPY | 932 | 948 | 930 | 946 | 946 | +5 (+0.53%) | 18,600 |
| 23 Apr 2007 | JPY | 944 | 945 | 939 | 941 | 941 | +1 (+0.11%) | 14,600 |
| 20 Apr 2007 | JPY | 945 | 945 | 940 | 940 | 940 | -10 (-1.05%) | 10,400 |
| 19 Apr 2007 | JPY | 945 | 952 | 945 | 950 | 950 | -7 (-0.73%) | 19,900 |
| 18 Apr 2007 | JPY | 952 | 960 | 950 | 957 | 957 | 0.0 (0.0%) | 25,600 |
| 17 Apr 2007 | JPY | 960 | 961 | 954 | 957 | 957 | -3 (-0.31%) | 23,000 |
| 16 Apr 2007 | JPY | 957 | 964 | 957 | 960 | 960 | +5 (+0.52%) | 33,000 |
