| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | JPY | 660 | 660 | 653 | 655 | 655 | -6 (-0.91%) | 2,695,000 |
| 19 Jul 2007 | JPY | 661 | 665 | 658 | 661 | 661 | +10 (+1.54%) | 3,367,000 |
| 18 Jul 2007 | JPY | 654 | 654 | 647 | 651 | 651 | -12 (-1.81%) | 3,841,000 |
| 17 Jul 2007 | JPY | 661 | 666 | 661 | 663 | 663 | -5 (-0.75%) | 2,151,000 |
| 13 Jul 2007 | JPY | 669 | 671 | 664 | 668 | 668 | +9 (+1.37%) | 4,833,000 |
| 12 Jul 2007 | JPY | 666 | 670 | 656 | 659 | 659 | -3 (-0.45%) | 2,848,000 |
| 11 Jul 2007 | JPY | 653 | 663 | 651 | 662 | 662 | +5 (+0.76%) | 4,256,000 |
| 10 Jul 2007 | JPY | 658 | 659 | 654 | 657 | 657 | -7 (-1.05%) | 2,400,000 |
| 9 Jul 2007 | JPY | 658 | 665 | 654 | 664 | 664 | +6 (+0.91%) | 3,455,000 |
| 6 Jul 2007 | JPY | 655 | 658 | 654 | 658 | 658 | +4 (+0.61%) | 2,956,000 |
| 5 Jul 2007 | JPY | 661 | 662 | 652 | 654 | 654 | -7 (-1.06%) | 3,186,000 |
| 4 Jul 2007 | JPY | 658 | 664 | 658 | 661 | 661 | +4 (+0.61%) | 1,391,000 |
| 3 Jul 2007 | JPY | 665 | 665 | 656 | 657 | 657 | -4 (-0.61%) | 3,430,000 |
| 2 Jul 2007 | JPY | 669 | 670 | 659 | 661 | 661 | -11 (-1.64%) | 6,042,000 |
| 29 Jun 2007 | JPY | 665 | 672 | 659 | 672 | 672 | +9 (+1.36%) | 4,964,000 |
| 28 Jun 2007 | JPY | 661 | 664 | 660 | 663 | 663 | +9 (+1.38%) | 1,944,000 |
| 27 Jun 2007 | JPY | 660 | 663 | 654 | 654 | 654 | -10 (-1.51%) | 5,282,000 |
| 26 Jun 2007 | JPY | 663 | 666 | 661 | 664 | 664 | -5 (-0.75%) | 3,357,000 |
| 25 Jun 2007 | JPY | 671 | 675 | 666 | 669 | 669 | -8 (-1.18%) | 4,572,000 |
| 22 Jun 2007 | JPY | 680 | 683 | 672 | 677 | 677 | -17 (-2.45%) | 6,007,000 |
| 21 Jun 2007 | JPY | 702 | 702 | 692 | 694 | 694 | -7 (-1.00%) | 6,682,000 |
| 20 Jun 2007 | JPY | 708 | 709 | 701 | 701 | 701 | +10 (+1.45%) | 4,354,000 |
| 19 Jun 2007 | JPY | 693 | 694 | 690 | 691 | 691 | -5 (-0.72%) | 2,940,000 |
| 18 Jun 2007 | JPY | 690 | 699 | 689 | 696 | 696 | +9 (+1.31%) | 4,019,000 |
| 15 Jun 2007 | JPY | 679 | 689 | 678 | 687 | 687 | +23 (+3.46%) | 5,985,000 |
| 14 Jun 2007 | JPY | 661 | 665 | 660 | 664 | 664 | +7 (+1.07%) | 1,927,000 |
| 13 Jun 2007 | JPY | 649 | 657 | 648 | 657 | 657 | -2 (-0.30%) | 5,685,000 |
| 12 Jun 2007 | JPY | 665 | 665 | 657 | 659 | 659 | -12 (-1.79%) | 4,037,000 |
| 11 Jun 2007 | JPY | 684 | 684 | 670 | 671 | 671 | -3 (-0.45%) | 3,526,000 |
| 8 Jun 2007 | JPY | 672 | 676 | 672 | 674 | 674 | -7 (-1.03%) | 6,645,000 |
