| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | JPY | 742 | 742 | 733 | 734 | 734 | -17 (-2.26%) | 100,000 |
| 26 Jul 2007 | JPY | 761 | 762 | 751 | 751 | 751 | -11 (-1.44%) | 59,200 |
| 25 Jul 2007 | JPY | 760 | 765 | 760 | 762 | 762 | -7 (-0.91%) | 80,700 |
| 24 Jul 2007 | JPY | 769 | 769 | 765 | 769 | 769 | -5 (-0.65%) | 56,000 |
| 23 Jul 2007 | JPY | 776 | 778 | 773 | 774 | 774 | -13 (-1.65%) | 86,700 |
| 20 Jul 2007 | JPY | 788 | 789 | 785 | 787 | 787 | -3 (-0.38%) | 42,000 |
| 19 Jul 2007 | JPY | 790 | 791 | 787 | 790 | 790 | -2 (-0.25%) | 45,900 |
| 18 Jul 2007 | JPY | 792 | 794 | 791 | 792 | 792 | -6 (-0.75%) | 40,400 |
| 17 Jul 2007 | JPY | 800 | 801 | 796 | 798 | 798 | -4 (-0.50%) | 62,900 |
| 13 Jul 2007 | JPY | 801 | 805 | 801 | 802 | 802 | 0.0 (0.0%) | 33,800 |
| 12 Jul 2007 | JPY | 809 | 810 | 801 | 802 | 802 | -6 (-0.74%) | 65,100 |
| 11 Jul 2007 | JPY | 796 | 808 | 795 | 808 | 808 | +11 (+1.38%) | 118,100 |
| 10 Jul 2007 | JPY | 794 | 799 | 792 | 797 | 797 | +3 (+0.38%) | 47,300 |
| 9 Jul 2007 | JPY | 795 | 795 | 791 | 794 | 794 | 0.0 (0.0%) | 42,400 |
| 6 Jul 2007 | JPY | 791 | 794 | 790 | 794 | 794 | +2 (+0.25%) | 39,400 |
| 5 Jul 2007 | JPY | 790 | 794 | 788 | 792 | 792 | +3 (+0.38%) | 33,900 |
| 4 Jul 2007 | JPY | 790 | 790 | 787 | 789 | 789 | -4 (-0.50%) | 55,900 |
| 3 Jul 2007 | JPY | 793 | 796 | 791 | 793 | 793 | -3 (-0.38%) | 60,700 |
| 2 Jul 2007 | JPY | 790 | 796 | 788 | 796 | 796 | +10 (+1.27%) | 75,100 |
| 29 Jun 2007 | JPY | 785 | 786 | 780 | 786 | 786 | +2 (+0.26%) | 53,900 |
| 28 Jun 2007 | JPY | 783 | 784 | 777 | 784 | 784 | +9 (+1.16%) | 74,700 |
| 27 Jun 2007 | JPY | 780 | 783 | 774 | 775 | 775 | -5 (-0.64%) | 93,000 |
| 26 Jun 2007 | JPY | 783 | 783 | 780 | 780 | 780 | -6 (-0.76%) | 83,100 |
| 25 Jun 2007 | JPY | 791 | 792 | 786 | 786 | 786 | -6 (-0.76%) | 83,900 |
| 22 Jun 2007 | JPY | 794 | 795 | 789 | 792 | 792 | -6 (-0.75%) | 102,500 |
| 21 Jun 2007 | JPY | 797 | 799 | 795 | 798 | 798 | -3 (-0.37%) | 94,400 |
| 20 Jun 2007 | JPY | 800 | 802 | 800 | 801 | 801 | +3 (+0.38%) | 55,900 |
| 19 Jun 2007 | JPY | 806 | 806 | 797 | 798 | 798 | -4 (-0.50%) | 69,300 |
| 18 Jun 2007 | JPY | 798 | 803 | 797 | 802 | 802 | +8 (+1.01%) | 98,600 |
| 15 Jun 2007 | JPY | 795 | 796 | 790 | 794 | 794 | -6 (-0.75%) | 122,600 |
