| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 1,051 | 1,077 | 1,042 | 1,068 | 1,068 | +24 (+2.30%) | 87,000 |
| 4 Jul 2007 | JPY | 1,022 | 1,078 | 1,022 | 1,044 | 1,044 | +41 (+4.09%) | 99,000 |
| 3 Jul 2007 | JPY | 1,012 | 1,033 | 997 | 1,003 | 1,003 | +4 (+0.40%) | 50,000 |
| 2 Jul 2007 | JPY | 1,005 | 1,014 | 986 | 999 | 999 | -29 (-2.82%) | 101,000 |
| 29 Jun 2007 | JPY | 1,002 | 1,028 | 1,002 | 1,028 | 1,028 | -15 (-1.44%) | 78,000 |
| 28 Jun 2007 | JPY | 1,005 | 1,045 | 1,004 | 1,043 | 1,043 | +46 (+4.61%) | 76,000 |
| 27 Jun 2007 | JPY | 985 | 1,003 | 985 | 997 | 997 | +16 (+1.63%) | 100,000 |
| 26 Jun 2007 | JPY | 979 | 981 | 975 | 981 | 981 | +5 (+0.51%) | 26,000 |
| 25 Jun 2007 | JPY | 987 | 987 | 975 | 976 | 976 | +8 (+0.83%) | 42,000 |
| 22 Jun 2007 | JPY | 960 | 975 | 960 | 968 | 968 | +18 (+1.89%) | 75,000 |
| 21 Jun 2007 | JPY | 933 | 954 | 931 | 950 | 950 | +24 (+2.59%) | 120,000 |
| 20 Jun 2007 | JPY | 924 | 926 | 924 | 926 | 926 | +13 (+1.42%) | 81,000 |
| 19 Jun 2007 | JPY | 920 | 920 | 911 | 913 | 913 | -23 (-2.46%) | 94,000 |
| 18 Jun 2007 | JPY | 952 | 955 | 935 | 936 | 936 | -1 (-0.11%) | 48,000 |
| 15 Jun 2007 | JPY | 933 | 941 | 933 | 937 | 937 | +33 (+3.65%) | 148,000 |
| 14 Jun 2007 | JPY | 912 | 912 | 904 | 904 | 904 | -16 (-1.74%) | 21,000 |
| 13 Jun 2007 | JPY | 900 | 921 | 900 | 920 | 920 | -5 (-0.54%) | 81,000 |
| 12 Jun 2007 | JPY | 925 | 931 | 918 | 925 | 925 | -11 (-1.18%) | 104,000 |
| 11 Jun 2007 | JPY | 945 | 945 | 936 | 936 | 936 | -3 (-0.32%) | 37,000 |
| 8 Jun 2007 | JPY | 934 | 939 | 934 | 939 | 939 | +5 (+0.54%) | 111,000 |
| 7 Jun 2007 | JPY | 928 | 936 | 928 | 934 | 934 | +11 (+1.19%) | 73,000 |
| 6 Jun 2007 | JPY | 921 | 925 | 921 | 923 | 923 | +9 (+0.98%) | 101,000 |
| 5 Jun 2007 | JPY | 923 | 923 | 910 | 914 | 914 | -12 (-1.30%) | 68,000 |
| 4 Jun 2007 | JPY | 922 | 931 | 916 | 926 | 926 | 0.0 (0.0%) | 86,000 |
| 1 Jun 2007 | JPY | 926 | 928 | 926 | 926 | 926 | +16 (+1.76%) | 67,000 |
| 31 May 2007 | JPY | 916 | 920 | 907 | 910 | 910 | +6 (+0.66%) | 87,000 |
| 30 May 2007 | JPY | 884 | 910 | 884 | 904 | 904 | +31 (+3.55%) | 204,000 |
| 29 May 2007 | JPY | 880 | 887 | 866 | 873 | 873 | -5 (-0.57%) | 92,000 |
| 28 May 2007 | JPY | 876 | 900 | 876 | 878 | 878 | -12 (-1.35%) | 81,000 |
| 25 May 2007 | JPY | 904 | 904 | 882 | 890 | 890 | -34 (-3.68%) | 125,000 |
