| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | JPY | 293.75 | 296.875 | 289.375 | 290 | 290 | -5 (-1.69%) | 53,600 |
| 6 Jul 2007 | JPY | 300 | 300 | 288.75 | 295 | 295 | -5 (-1.67%) | 83,200 |
| 5 Jul 2007 | JPY | 296.25 | 303.125 | 281.25 | 300 | 300 | +4.375 (+1.48%) | 296,800 |
| 4 Jul 2007 | JPY | 305 | 308.125 | 294.375 | 295.625 | 295.625 | -6.875 (-2.27%) | 108,800 |
| 3 Jul 2007 | JPY | 302.5 | 306.25 | 300 | 302.5 | 302.5 | 0.0 (0.0%) | 78,400 |
| 2 Jul 2007 | JPY | 310 | 311.25 | 300.625 | 302.5 | 302.5 | -5 (-1.63%) | 110,400 |
| 29 Jun 2007 | JPY | 308.75 | 313.75 | 306.25 | 307.5 | 307.5 | -1.25 (-0.40%) | 159,200 |
| 28 Jun 2007 | JPY | 318.125 | 323.125 | 305 | 308.75 | 308.75 | -9.375 (-2.95%) | 258,400 |
| 27 Jun 2007 | JPY | 316.25 | 335.625 | 307.5 | 318.125 | 318.125 | -5.625 (-1.74%) | 504,000 |
| 26 Jun 2007 | JPY | 353.75 | 353.75 | 323.75 | 323.75 | 323.75 | -50 (-13.38%) | 848,800 |
| 25 Jun 2007 | JPY | 346.25 | 393.75 | 338.75 | 373.75 | 373.75 | +27.5 (+7.94%) | 2,754,400 |
| 22 Jun 2007 | JPY | 300.625 | 346.25 | 300 | 346.25 | 346.25 | +50 (+16.88%) | 2,106,400 |
| 21 Jun 2007 | JPY | 299.375 | 305 | 295 | 296.25 | 296.25 | -6.25 (-2.07%) | 161,600 |
| 20 Jun 2007 | JPY | 297.5 | 305 | 295 | 302.5 | 302.5 | +1.25 (+0.41%) | 146,400 |
| 19 Jun 2007 | JPY | 310 | 310 | 300 | 301.25 | 301.25 | 0.0 (0.0%) | 185,600 |
| 18 Jun 2007 | JPY | 310 | 310.625 | 296.875 | 301.25 | 301.25 | -5 (-1.63%) | 208,000 |
| 15 Jun 2007 | JPY | 316.25 | 326.25 | 301.25 | 306.25 | 306.25 | 0.0 (0.0%) | 334,400 |
| 14 Jun 2007 | JPY | 302.5 | 310 | 293.75 | 306.25 | 306.25 | +8.75 (+2.94%) | 243,200 |
| 13 Jun 2007 | JPY | 301.25 | 305.625 | 291.875 | 297.5 | 297.5 | -12.5 (-4.03%) | 206,400 |
| 12 Jun 2007 | JPY | 321.875 | 323.75 | 306.875 | 310 | 310 | -11.875 (-3.69%) | 246,400 |
| 11 Jun 2007 | JPY | 335 | 341.875 | 318.75 | 321.875 | 321.875 | -5 (-1.53%) | 400,000 |
| 8 Jun 2007 | JPY | 320 | 350 | 311.875 | 326.875 | 326.875 | +5 (+1.55%) | 956,000 |
| 7 Jun 2007 | JPY | 330.625 | 331.25 | 317.5 | 321.875 | 321.875 | -7.5 (-2.28%) | 341,600 |
| 6 Jun 2007 | JPY | 333.125 | 337.5 | 318.75 | 329.375 | 329.375 | -8.75 (-2.59%) | 662,400 |
| 5 Jun 2007 | JPY | 343.75 | 370 | 336.875 | 338.125 | 338.125 | -15.625 (-4.42%) | 732,800 |
| 4 Jun 2007 | JPY | 380 | 385 | 353.75 | 353.75 | 353.75 | -32.5 (-8.41%) | 816,800 |
| 1 Jun 2007 | JPY | 405 | 413.75 | 377.5 | 386.25 | 386.25 | -25 (-6.08%) | 1,096,000 |
| 31 May 2007 | JPY | 406.25 | 430 | 396.25 | 411.25 | 411.25 | +17.5 (+4.44%) | 3,045,600 |
| 30 May 2007 | JPY | 387.5 | 448.75 | 360 | 393.75 | 393.75 | -12.5 (-3.08%) | 5,964,000 |
| 29 May 2007 | JPY | 487.5 | 512.5 | 406.25 | 406.25 | 406.25 | -75 (-15.58%) | 5,196,000 |
