| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | JPY | 700 | 746 | 698 | 734 | 734 | +33 (+4.71%) | 1,443,000 |
| 18 Jul 2007 | JPY | 706 | 709 | 695 | 701 | 701 | -8 (-1.13%) | 581,000 |
| 17 Jul 2007 | JPY | 712 | 715 | 705 | 709 | 709 | -5 (-0.70%) | 584,000 |
| 13 Jul 2007 | JPY | 711 | 716 | 706 | 714 | 714 | +4 (+0.56%) | 487,000 |
| 12 Jul 2007 | JPY | 729 | 729 | 706 | 710 | 710 | -18 (-2.47%) | 823,000 |
| 11 Jul 2007 | JPY | 723 | 731 | 714 | 728 | 728 | +1 (+0.14%) | 776,000 |
| 10 Jul 2007 | JPY | 724 | 729 | 713 | 727 | 727 | +4 (+0.55%) | 980,000 |
| 9 Jul 2007 | JPY | 704 | 724 | 702 | 723 | 723 | +23 (+3.29%) | 1,116,000 |
| 6 Jul 2007 | JPY | 709 | 709 | 700 | 700 | 700 | -12 (-1.69%) | 1,013,000 |
| 5 Jul 2007 | JPY | 704 | 719 | 704 | 712 | 712 | +5 (+0.71%) | 789,000 |
| 4 Jul 2007 | JPY | 703 | 709 | 690 | 707 | 707 | +4 (+0.57%) | 855,000 |
| 3 Jul 2007 | JPY | 710 | 710 | 697 | 703 | 703 | -6 (-0.85%) | 773,000 |
| 2 Jul 2007 | JPY | 700 | 710 | 684 | 709 | 709 | +13 (+1.87%) | 2,337,000 |
| 29 Jun 2007 | JPY | 670 | 697 | 669 | 696 | 696 | +33 (+4.98%) | 2,452,000 |
| 28 Jun 2007 | JPY | 658 | 667 | 655 | 663 | 663 | +12 (+1.84%) | 717,000 |
| 27 Jun 2007 | JPY | 653 | 656 | 650 | 651 | 651 | -3 (-0.46%) | 829,000 |
| 26 Jun 2007 | JPY | 656 | 657 | 651 | 654 | 654 | -3 (-0.46%) | 757,000 |
| 25 Jun 2007 | JPY | 661 | 664 | 656 | 657 | 657 | -4 (-0.61%) | 753,000 |
| 22 Jun 2007 | JPY | 666 | 667 | 659 | 661 | 661 | -4 (-0.60%) | 783,000 |
| 21 Jun 2007 | JPY | 666 | 671 | 659 | 665 | 665 | +2 (+0.30%) | 896,000 |
| 20 Jun 2007 | JPY | 674 | 674 | 658 | 663 | 663 | -4 (-0.60%) | 898,000 |
| 19 Jun 2007 | JPY | 678 | 679 | 666 | 667 | 667 | -9 (-1.33%) | 536,000 |
| 18 Jun 2007 | JPY | 674 | 677 | 670 | 676 | 676 | +14 (+2.11%) | 520,000 |
| 15 Jun 2007 | JPY | 661 | 666 | 659 | 662 | 662 | +2 (+0.30%) | 473,000 |
| 14 Jun 2007 | JPY | 662 | 663 | 654 | 660 | 660 | +8 (+1.23%) | 577,000 |
| 13 Jun 2007 | JPY | 652 | 653 | 647 | 652 | 652 | +1 (+0.15%) | 544,000 |
| 12 Jun 2007 | JPY | 658 | 662 | 649 | 651 | 651 | -6 (-0.91%) | 653,000 |
| 11 Jun 2007 | JPY | 674 | 675 | 655 | 657 | 657 | -15 (-2.23%) | 732,000 |
| 8 Jun 2007 | JPY | 679 | 679 | 668 | 672 | 672 | -6 (-0.88%) | 1,086,000 |
| 7 Jun 2007 | JPY | 677 | 679 | 672 | 678 | 678 | +3 (+0.44%) | 577,000 |
