| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 592 | 595 | 587 | 590 | 590 | 0.0 (0.0%) | 20,800 |
| 4 Jul 2007 | JPY | 593 | 593 | 586 | 590 | 590 | -2 (-0.34%) | 22,900 |
| 3 Jul 2007 | JPY | 590 | 593 | 571 | 592 | 592 | -8 (-1.33%) | 47,100 |
| 2 Jul 2007 | JPY | 606 | 606 | 593 | 600 | 600 | -7 (-1.15%) | 49,100 |
| 29 Jun 2007 | JPY | 594 | 608 | 594 | 607 | 607 | +3 (+0.50%) | 40,100 |
| 28 Jun 2007 | JPY | 594 | 608 | 575 | 604 | 604 | +14 (+2.37%) | 127,400 |
| 27 Jun 2007 | JPY | 569 | 603 | 569 | 590 | 590 | +12 (+2.08%) | 108,500 |
| 26 Jun 2007 | JPY | 581 | 581 | 578 | 578 | 578 | +4 (+0.70%) | 21,600 |
| 25 Jun 2007 | JPY | 588 | 588 | 573 | 574 | 574 | -10 (-1.71%) | 29,900 |
| 22 Jun 2007 | JPY | 581 | 586 | 581 | 584 | 584 | -3 (-0.51%) | 45,800 |
| 21 Jun 2007 | JPY | 583 | 590 | 582 | 587 | 587 | 0.0 (0.0%) | 41,600 |
| 20 Jun 2007 | JPY | 584 | 590 | 584 | 587 | 587 | +3 (+0.51%) | 24,200 |
| 19 Jun 2007 | JPY | 587 | 588 | 584 | 584 | 584 | +6 (+1.04%) | 45,400 |
| 18 Jun 2007 | JPY | 585 | 586 | 575 | 578 | 578 | +1 (+0.17%) | 67,300 |
| 15 Jun 2007 | JPY | 576 | 578 | 570 | 577 | 577 | +7 (+1.23%) | 50,200 |
| 14 Jun 2007 | JPY | 570 | 573 | 563 | 570 | 570 | +5 (+0.88%) | 45,500 |
| 13 Jun 2007 | JPY | 568 | 570 | 564 | 565 | 565 | -3 (-0.53%) | 38,800 |
| 12 Jun 2007 | JPY | 568 | 572 | 567 | 568 | 568 | -12 (-2.07%) | 51,600 |
| 11 Jun 2007 | JPY | 580 | 582 | 579 | 580 | 580 | -5 (-0.85%) | 41,200 |
| 8 Jun 2007 | JPY | 578 | 587 | 578 | 585 | 585 | -10 (-1.68%) | 92,400 |
| 7 Jun 2007 | JPY | 590 | 597 | 590 | 595 | 595 | 0.0 (0.0%) | 36,500 |
| 6 Jun 2007 | JPY | 600 | 602 | 593 | 595 | 595 | -6 (-1.00%) | 26,600 |
| 5 Jun 2007 | JPY | 600 | 601 | 598 | 601 | 601 | -5 (-0.83%) | 28,400 |
| 4 Jun 2007 | JPY | 605 | 607 | 602 | 606 | 606 | -1 (-0.16%) | 53,600 |
| 1 Jun 2007 | JPY | 622 | 622 | 606 | 607 | 607 | -17 (-2.72%) | 38,000 |
| 31 May 2007 | JPY | 610 | 625 | 610 | 624 | 624 | +17 (+2.80%) | 87,700 |
| 30 May 2007 | JPY | 608 | 610 | 601 | 607 | 607 | -2 (-0.33%) | 19,400 |
| 29 May 2007 | JPY | 602 | 612 | 600 | 609 | 609 | +6 (+1.00%) | 45,300 |
| 28 May 2007 | JPY | 608 | 608 | 592 | 603 | 603 | -8 (-1.31%) | 48,300 |
| 25 May 2007 | JPY | 603 | 612 | 597 | 611 | 611 | -2 (-0.33%) | 47,300 |
