| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | JPY | 555 | 564 | 555 | 563 | 563 | +3 (+0.54%) | 10,000 |
| 28 Jun 2007 | JPY | 565 | 565 | 560 | 560 | 560 | -1 (-0.18%) | 8,000 |
| 27 Jun 2007 | JPY | 560 | 561 | 560 | 561 | 561 | +1 (+0.18%) | 6,000 |
| 26 Jun 2007 | JPY | 562 | 562 | 557 | 560 | 560 | +5 (+0.90%) | 11,000 |
| 25 Jun 2007 | JPY | 565 | 565 | 555 | 555 | 555 | -10 (-1.77%) | 10,000 |
| 22 Jun 2007 | JPY | 563 | 565 | 563 | 565 | 565 | +3 (+0.53%) | 8,000 |
| 21 Jun 2007 | JPY | 562 | 564 | 561 | 562 | 562 | 0.0 (0.0%) | 22,000 |
| 20 Jun 2007 | JPY | 554 | 563 | 551 | 562 | 562 | +8 (+1.44%) | 11,000 |
| 19 Jun 2007 | JPY | 565 | 565 | 554 | 554 | 554 | -12 (-2.12%) | 5,000 |
| 18 Jun 2007 | JPY | 555 | 566 | 555 | 566 | 566 | +11 (+1.98%) | 7,000 |
| 15 Jun 2007 | JPY | 555 | 555 | 555 | 555 | 555 | +6 (+1.09%) | 1,000 |
| 14 Jun 2007 | JPY | 550 | 550 | 545 | 549 | 549 | -3 (-0.54%) | 8,000 |
| 13 Jun 2007 | JPY | 541 | 552 | 541 | 552 | 552 | -5 (-0.90%) | 8,000 |
| 12 Jun 2007 | JPY | 565 | 565 | 557 | 557 | 557 | -8 (-1.42%) | 9,000 |
| 11 Jun 2007 | JPY | 576 | 576 | 564 | 565 | 565 | -7 (-1.22%) | 12,000 |
| 8 Jun 2007 | JPY | 580 | 580 | 569 | 572 | 572 | +2 (+0.35%) | 61,000 |
| 7 Jun 2007 | JPY | 555 | 576 | 555 | 570 | 570 | +5 (+0.88%) | 21,000 |
| 6 Jun 2007 | JPY | 561 | 565 | 561 | 565 | 565 | -5 (-0.88%) | 5,000 |
| 5 Jun 2007 | JPY | 560 | 572 | 560 | 570 | 570 | 0.0 (0.0%) | 12,000 |
| 4 Jun 2007 | JPY | 555 | 570 | 555 | 570 | 570 | +23 (+4.20%) | 17,000 |
| 1 Jun 2007 | JPY | 550 | 555 | 547 | 547 | 547 | +4 (+0.74%) | 15,000 |
| 31 May 2007 | JPY | 540 | 545 | 540 | 543 | 543 | +13 (+2.45%) | 13,000 |
| 30 May 2007 | JPY | 529 | 533 | 528 | 530 | 530 | -9 (-1.67%) | 17,000 |
| 29 May 2007 | JPY | 532 | 539 | 530 | 539 | 539 | +7 (+1.32%) | 11,000 |
| 28 May 2007 | JPY | 530 | 532 | 530 | 532 | 532 | +2 (+0.38%) | 17,000 |
| 25 May 2007 | JPY | 550 | 550 | 523 | 530 | 530 | -21 (-3.81%) | 54,000 |
| 24 May 2007 | JPY | 570 | 570 | 551 | 551 | 551 | -23 (-4.01%) | 44,000 |
| 23 May 2007 | JPY | 571 | 585 | 569 | 574 | 574 | -7 (-1.20%) | 77,000 |
| 22 May 2007 | JPY | 576 | 581 | 566 | 581 | 581 | +4 (+0.69%) | 38,000 |
| 21 May 2007 | JPY | 580 | 580 | 574 | 577 | 577 | +4 (+0.70%) | 15,000 |
