| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | JPY | 705 | 705 | 695 | 700 | 700 | -4 (-0.57%) | 161,700 |
| 5 Jul 2007 | JPY | 702 | 704 | 699 | 704 | 704 | +4 (+0.57%) | 186,800 |
| 4 Jul 2007 | JPY | 700 | 703 | 697 | 700 | 700 | -2 (-0.28%) | 153,500 |
| 3 Jul 2007 | JPY | 700 | 703 | 697 | 702 | 702 | +3 (+0.43%) | 266,700 |
| 2 Jul 2007 | JPY | 704 | 705 | 697 | 699 | 699 | -5 (-0.71%) | 271,800 |
| 29 Jun 2007 | JPY | 708 | 708 | 700 | 704 | 704 | -3 (-0.42%) | 214,200 |
| 28 Jun 2007 | JPY | 705 | 707 | 700 | 707 | 707 | +15 (+2.17%) | 194,130 |
| 27 Jun 2007 | JPY | 694 | 695 | 690 | 692 | 692 | -6 (-0.86%) | 225,470 |
| 26 Jun 2007 | JPY | 694 | 699 | 693 | 698 | 698 | +7 (+1.01%) | 268,910 |
| 25 Jun 2007 | JPY | 693 | 699 | 691 | 691 | 691 | -3 (-0.43%) | 337,170 |
| 22 Jun 2007 | JPY | 695 | 698 | 692 | 694 | 694 | -11 (-1.56%) | 245,390 |
| 21 Jun 2007 | JPY | 701 | 709 | 697 | 705 | 705 | +3 (+0.43%) | 311,530 |
| 20 Jun 2007 | JPY | 696 | 705 | 696 | 702 | 702 | -7 (-0.99%) | 268,270 |
| 19 Jun 2007 | JPY | 712 | 714 | 709 | 709 | 709 | -10 (-1.39%) | 185,330 |
| 18 Jun 2007 | JPY | 715 | 719 | 712 | 719 | 719 | +7 (+0.98%) | 248,700 |
| 15 Jun 2007 | JPY | 702 | 712 | 700 | 712 | 712 | +11 (+1.57%) | 190,360 |
| 14 Jun 2007 | JPY | 699 | 712 | 693 | 701 | 701 | +8 (+1.15%) | 218,450 |
| 13 Jun 2007 | JPY | 692 | 696 | 690 | 693 | 693 | +2 (+0.29%) | 235,030 |
| 12 Jun 2007 | JPY | 692 | 696 | 685 | 691 | 691 | -22 (-3.09%) | 418,860 |
| 11 Jun 2007 | JPY | 718 | 718 | 711 | 713 | 713 | +6 (+0.85%) | 226,740 |
| 8 Jun 2007 | JPY | 709 | 710 | 703 | 707 | 707 | -10 (-1.39%) | 318,780 |
| 7 Jun 2007 | JPY | 715 | 720 | 713 | 717 | 717 | +11 (+1.56%) | 258,640 |
| 6 Jun 2007 | JPY | 700 | 707 | 700 | 706 | 706 | -1 (-0.14%) | 194,790 |
| 5 Jun 2007 | JPY | 710 | 711 | 705 | 707 | 707 | +1 (+0.14%) | 194,880 |
| 4 Jun 2007 | JPY | 701 | 713 | 701 | 706 | 706 | +16 (+2.32%) | 311,360 |
| 1 Jun 2007 | JPY | 691 | 698 | 687 | 690 | 690 | -23 (-3.23%) | 618,120 |
| 31 May 2007 | JPY | 720 | 720 | 705 | 713 | 713 | -6 (-0.83%) | 333,070 |
| 30 May 2007 | JPY | 711 | 723 | 709 | 719 | 719 | -2 (-0.28%) | 213,100 |
| 29 May 2007 | JPY | 724 | 725 | 718 | 721 | 721 | +15 (+2.12%) | 200,160 |
| 28 May 2007 | JPY | 709 | 709 | 699 | 706 | 706 | +2 (+0.28%) | 168,790 |
