| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 865 | 865 | 840 | 845 | 845 | -15 (-1.74%) | 2,060,000 |
| 4 Jul 2007 | JPY | 820 | 860 | 815 | 860 | 860 | +35 (+4.24%) | 5,340,000 |
| 3 Jul 2007 | JPY | 805 | 825 | 800 | 825 | 825 | +15 (+1.85%) | 1,160,000 |
| 2 Jul 2007 | JPY | 810 | 825 | 800 | 810 | 810 | -5 (-0.61%) | 1,320,000 |
| 29 Jun 2007 | JPY | 800 | 820 | 790 | 815 | 815 | +15 (+1.88%) | 1,780,000 |
| 28 Jun 2007 | JPY | 785 | 800 | 785 | 800 | 800 | +20 (+2.56%) | 1,280,000 |
| 27 Jun 2007 | JPY | 780 | 785 | 755 | 780 | 780 | -5 (-0.64%) | 2,540,000 |
| 26 Jun 2007 | JPY | 805 | 805 | 775 | 785 | 785 | -15 (-1.88%) | 1,380,000 |
| 25 Jun 2007 | JPY | 800 | 815 | 795 | 800 | 800 | -5 (-0.62%) | 1,140,000 |
| 22 Jun 2007 | JPY | 790 | 810 | 790 | 805 | 805 | +20 (+2.55%) | 1,720,000 |
| 21 Jun 2007 | JPY | 785 | 820 | 780 | 785 | 785 | -10 (-1.26%) | 2,960,000 |
| 20 Jun 2007 | JPY | 780 | 800 | 775 | 795 | 795 | +10 (+1.27%) | 1,840,000 |
| 19 Jun 2007 | JPY | 805 | 805 | 780 | 785 | 785 | -25 (-3.09%) | 1,480,000 |
| 18 Jun 2007 | JPY | 810 | 825 | 800 | 810 | 810 | +15 (+1.89%) | 2,000,000 |
| 15 Jun 2007 | JPY | 795 | 805 | 775 | 795 | 795 | 0.0 (0.0%) | 2,720,000 |
| 14 Jun 2007 | JPY | 760 | 800 | 755 | 795 | 795 | +45 (+6%) | 3,000,000 |
| 13 Jun 2007 | JPY | 755 | 760 | 745 | 750 | 750 | -10 (-1.32%) | 1,960,000 |
| 12 Jun 2007 | JPY | 770 | 775 | 750 | 760 | 760 | -10 (-1.30%) | 2,240,000 |
| 11 Jun 2007 | JPY | 800 | 800 | 760 | 770 | 770 | -15 (-1.91%) | 2,420,000 |
| 8 Jun 2007 | JPY | 820 | 820 | 785 | 785 | 785 | -45 (-5.42%) | 3,300,000 |
| 7 Jun 2007 | JPY | 840 | 845 | 825 | 830 | 830 | -20 (-2.35%) | 2,460,000 |
| 6 Jun 2007 | JPY | 835 | 855 | 835 | 850 | 850 | +20 (+2.41%) | 2,160,000 |
| 5 Jun 2007 | JPY | 820 | 835 | 810 | 830 | 830 | +20 (+2.47%) | 2,460,000 |
| 4 Jun 2007 | JPY | 850 | 855 | 805 | 810 | 810 | -30 (-3.57%) | 3,860,000 |
| 1 Jun 2007 | JPY | 865 | 870 | 840 | 840 | 840 | -35 (-4%) | 4,900,000 |
| 31 May 2007 | JPY | 825 | 875 | 805 | 875 | 875 | +65 (+8.02%) | 5,320,000 |
| 30 May 2007 | JPY | 830 | 840 | 795 | 810 | 810 | -15 (-1.82%) | 2,600,000 |
| 29 May 2007 | JPY | 830 | 860 | 825 | 825 | 825 | -10 (-1.20%) | 2,940,000 |
| 28 May 2007 | JPY | 830 | 870 | 820 | 835 | 835 | +20 (+2.45%) | 5,320,000 |
| 25 May 2007 | JPY | 745 | 825 | 735 | 815 | 815 | +65 (+8.67%) | 5,420,000 |
