| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | JPY | 270 | 275 | 266.25 | 266.25 | 266.25 | -5 (-1.84%) | 860,800 |
| 28 Jun 2007 | JPY | 268.75 | 271.25 | 267.5 | 271.25 | 271.25 | +5 (+1.88%) | 1,048,800 |
| 27 Jun 2007 | JPY | 267.5 | 268.75 | 266.25 | 266.25 | 266.25 | -3.75 (-1.39%) | 1,250,400 |
| 26 Jun 2007 | JPY | 275 | 275 | 268.75 | 270 | 270 | -12.5 (-4.42%) | 3,360,800 |
| 25 Jun 2007 | JPY | 277.5 | 290 | 277.5 | 282.5 | 282.5 | +10 (+3.67%) | 4,417,600 |
| 22 Jun 2007 | JPY | 271.25 | 272.5 | 268.75 | 272.5 | 272.5 | +2.5 (+0.93%) | 1,985,600 |
| 21 Jun 2007 | JPY | 277.5 | 281.25 | 270 | 270 | 270 | 0.0 (0.0%) | 5,555,200 |
| 20 Jun 2007 | JPY | 268.75 | 270 | 266.25 | 270 | 270 | +1.25 (+0.47%) | 1,064,800 |
| 19 Jun 2007 | JPY | 273.75 | 273.75 | 267.5 | 268.75 | 268.75 | -3.75 (-1.38%) | 1,607,200 |
| 18 Jun 2007 | JPY | 268.75 | 276.25 | 267.5 | 272.5 | 272.5 | +2.5 (+0.93%) | 2,838,400 |
| 15 Jun 2007 | JPY | 277.5 | 278.75 | 267.5 | 270 | 270 | -1.25 (-0.46%) | 3,280,000 |
| 14 Jun 2007 | JPY | 275 | 277.5 | 270 | 271.25 | 271.25 | -5 (-1.81%) | 2,003,200 |
| 13 Jun 2007 | JPY | 275 | 281.25 | 272.5 | 276.25 | 276.25 | +3.75 (+1.38%) | 1,251,200 |
| 12 Jun 2007 | JPY | 275 | 280 | 271.25 | 272.5 | 272.5 | -6.25 (-2.24%) | 1,389,600 |
| 11 Jun 2007 | JPY | 295 | 295 | 276.25 | 278.75 | 278.75 | -11.25 (-3.88%) | 3,710,400 |
| 8 Jun 2007 | JPY | 286.25 | 302.5 | 286.25 | 290 | 290 | +2.5 (+0.87%) | 4,336,800 |
| 7 Jun 2007 | JPY | 286.25 | 290 | 285 | 287.5 | 287.5 | -5 (-1.71%) | 1,899,200 |
| 6 Jun 2007 | JPY | 281.25 | 292.5 | 280 | 292.5 | 292.5 | +11.25 (+4%) | 2,852,800 |
| 5 Jun 2007 | JPY | 278.75 | 285 | 276.25 | 281.25 | 281.25 | -2.5 (-0.88%) | 2,164,800 |
| 4 Jun 2007 | JPY | 287.5 | 290 | 281.25 | 283.75 | 283.75 | -12.5 (-4.22%) | 3,500,000 |
| 1 Jun 2007 | JPY | 301.25 | 302.5 | 292.5 | 296.25 | 296.25 | +15 (+5.33%) | 10,278,400 |
| 31 May 2007 | JPY | 278.75 | 287.5 | 278.75 | 281.25 | 281.25 | +12.5 (+4.65%) | 4,915,200 |
| 30 May 2007 | JPY | 271.25 | 272.5 | 267.5 | 268.75 | 268.75 | -8.75 (-3.15%) | 1,904,800 |
| 29 May 2007 | JPY | 281.25 | 281.25 | 275 | 277.5 | 277.5 | -2.5 (-0.89%) | 2,614,400 |
| 28 May 2007 | JPY | 297.5 | 297.5 | 278.75 | 280 | 280 | -5 (-1.75%) | 4,947,200 |
| 25 May 2007 | JPY | 272.5 | 290 | 270 | 285 | 285 | +3.75 (+1.33%) | 4,804,000 |
| 24 May 2007 | JPY | 296.25 | 296.25 | 281.25 | 281.25 | 281.25 | -18.75 (-6.25%) | 3,426,400 |
| 23 May 2007 | JPY | 306.25 | 307.5 | 296.25 | 300 | 300 | -1.25 (-0.41%) | 3,680,000 |
| 22 May 2007 | JPY | 293.75 | 305 | 286.25 | 301.25 | 301.25 | +1.25 (+0.42%) | 5,040,000 |
| 21 May 2007 | JPY | 322.5 | 325 | 300 | 300 | 300 | -12.5 (-4%) | 6,080,000 |
