| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | JPY | 567.5 | 572.5 | 540 | 540 | 540 | -17.5 (-3.14%) | 320,000 |
| 5 Jul 2007 | JPY | 517.5 | 582.5 | 515 | 557.5 | 557.5 | +32.5 (+6.19%) | 1,360,000 |
| 4 Jul 2007 | JPY | 540 | 542.5 | 520 | 525 | 525 | -15 (-2.78%) | 200,000 |
| 3 Jul 2007 | JPY | 562.5 | 565 | 540 | 540 | 540 | -15 (-2.70%) | 160,000 |
| 2 Jul 2007 | JPY | 555 | 557.5 | 542.5 | 555 | 555 | -10 (-1.77%) | 120,000 |
| 29 Jun 2007 | JPY | 580 | 580 | 562.5 | 565 | 565 | -17.5 (-3.00%) | 120,000 |
| 28 Jun 2007 | JPY | 570 | 595 | 567.5 | 582.5 | 582.5 | +17.5 (+3.10%) | 360,000 |
| 27 Jun 2007 | JPY | 575 | 575 | 555 | 565 | 565 | -17.5 (-3.00%) | 200,000 |
| 26 Jun 2007 | JPY | 612.5 | 615 | 570 | 582.5 | 582.5 | -30 (-4.90%) | 320,000 |
| 25 Jun 2007 | JPY | 612.5 | 637.5 | 607.5 | 612.5 | 612.5 | -7.5 (-1.21%) | 480,000 |
| 22 Jun 2007 | JPY | 622.5 | 622.5 | 597.5 | 620 | 620 | -2.5 (-0.40%) | 520,000 |
| 21 Jun 2007 | JPY | 635 | 642.5 | 620 | 622.5 | 622.5 | -17.5 (-2.73%) | 640,000 |
| 20 Jun 2007 | JPY | 660 | 665 | 637.5 | 640 | 640 | -12.5 (-1.92%) | 720,000 |
| 19 Jun 2007 | JPY | 665 | 685 | 642.5 | 652.5 | 652.5 | -12.5 (-1.88%) | 1,320,000 |
| 18 Jun 2007 | JPY | 660 | 690 | 640 | 665 | 665 | +10 (+1.53%) | 1,760,000 |
| 15 Jun 2007 | JPY | 650 | 675 | 625 | 655 | 655 | +12.5 (+1.95%) | 2,360,000 |
| 14 Jun 2007 | JPY | 660 | 667.5 | 625 | 642.5 | 642.5 | +2.5 (+0.39%) | 1,640,000 |
| 13 Jun 2007 | JPY | 605 | 645 | 602.5 | 640 | 640 | +37.5 (+6.22%) | 2,120,000 |
| 12 Jun 2007 | JPY | 660 | 687.5 | 595 | 602.5 | 602.5 | -47.5 (-7.31%) | 2,280,000 |
| 11 Jun 2007 | JPY | 730 | 745 | 635 | 650 | 650 | -40 (-5.80%) | 3,520,000 |
| 8 Jun 2007 | JPY | 612.5 | 715 | 605 | 690 | 690 | +70 (+11.29%) | 6,320,000 |
| 7 Jun 2007 | JPY | 547.5 | 632.5 | 537.5 | 620 | 620 | +62.5 (+11.21%) | 2,600,000 |
| 6 Jun 2007 | JPY | 530 | 557.5 | 520 | 557.5 | 557.5 | +27.5 (+5.19%) | 960,000 |
| 5 Jun 2007 | JPY | 542.5 | 542.5 | 522.5 | 530 | 530 | -10 (-1.85%) | 560,000 |
| 4 Jun 2007 | JPY | 560 | 562.5 | 540 | 540 | 540 | -15 (-2.70%) | 280,000 |
| 1 Jun 2007 | JPY | 557.5 | 562.5 | 537.5 | 555 | 555 | 0.0 (0.0%) | 680,000 |
| 31 May 2007 | JPY | 555 | 567.5 | 545 | 555 | 555 | +10 (+1.83%) | 680,000 |
| 30 May 2007 | JPY | 577.5 | 580 | 540 | 545 | 545 | -25 (-4.39%) | 760,000 |
| 29 May 2007 | JPY | 577.5 | 587.5 | 567.5 | 570 | 570 | -12.5 (-2.15%) | 680,000 |
| 28 May 2007 | JPY | 590 | 600 | 567.5 | 582.5 | 582.5 | +10 (+1.75%) | 1,880,000 |
