| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | JPY | 576 | 581 | 575 | 576 | 576 | 0.0 (0.0%) | 360,000 |
| 3 Jul 2007 | JPY | 574 | 579 | 571 | 576 | 576 | +2 (+0.35%) | 820,000 |
| 2 Jul 2007 | JPY | 575 | 580 | 572 | 574 | 574 | -4 (-0.69%) | 690,000 |
| 29 Jun 2007 | JPY | 575 | 580 | 575 | 578 | 578 | -1 (-0.17%) | 190,000 |
| 28 Jun 2007 | JPY | 574 | 580 | 570 | 579 | 579 | +4 (+0.70%) | 310,000 |
| 27 Jun 2007 | JPY | 575 | 582 | 575 | 575 | 575 | +1 (+0.17%) | 200,000 |
| 26 Jun 2007 | JPY | 575 | 575 | 570 | 574 | 574 | -1 (-0.17%) | 130,000 |
| 25 Jun 2007 | JPY | 580 | 580 | 568 | 575 | 575 | 0.0 (0.0%) | 670,000 |
| 22 Jun 2007 | JPY | 569 | 576 | 569 | 575 | 575 | +6 (+1.05%) | 180,000 |
| 21 Jun 2007 | JPY | 577 | 579 | 568 | 569 | 569 | -10 (-1.73%) | 570,000 |
| 20 Jun 2007 | JPY | 578 | 579 | 577 | 579 | 579 | -1 (-0.17%) | 120,000 |
| 19 Jun 2007 | JPY | 580 | 581 | 576 | 580 | 580 | 0.0 (0.0%) | 470,000 |
| 18 Jun 2007 | JPY | 579 | 583 | 579 | 580 | 580 | 0.0 (0.0%) | 200,000 |
| 15 Jun 2007 | JPY | 580 | 582 | 579 | 580 | 580 | +1 (+0.17%) | 150,000 |
| 14 Jun 2007 | JPY | 578 | 580 | 573 | 579 | 579 | +5 (+0.87%) | 250,000 |
| 13 Jun 2007 | JPY | 578 | 578 | 570 | 574 | 574 | -4 (-0.69%) | 440,000 |
| 12 Jun 2007 | JPY | 580 | 583 | 578 | 578 | 578 | -2 (-0.34%) | 340,000 |
| 11 Jun 2007 | JPY | 577 | 583 | 577 | 580 | 580 | +9 (+1.58%) | 200,000 |
| 8 Jun 2007 | JPY | 584 | 584 | 571 | 571 | 571 | -3 (-0.52%) | 820,000 |
| 7 Jun 2007 | JPY | 572 | 574 | 570 | 574 | 574 | +2 (+0.35%) | 510,000 |
| 6 Jun 2007 | JPY | 574 | 577 | 570 | 572 | 572 | 0.0 (0.0%) | 390,000 |
| 5 Jun 2007 | JPY | 572 | 573 | 570 | 572 | 572 | +1 (+0.18%) | 260,000 |
| 4 Jun 2007 | JPY | 560 | 574 | 560 | 571 | 571 | +9 (+1.60%) | 610,000 |
| 1 Jun 2007 | JPY | 556 | 564 | 556 | 562 | 562 | +6 (+1.08%) | 310,000 |
| 31 May 2007 | JPY | 551 | 558 | 550 | 556 | 556 | +10 (+1.83%) | 420,000 |
| 30 May 2007 | JPY | 553 | 553 | 543 | 546 | 546 | -6 (-1.09%) | 420,000 |
| 29 May 2007 | JPY | 552 | 553 | 551 | 552 | 552 | 0.0 (0.0%) | 310,000 |
| 28 May 2007 | JPY | 551 | 564 | 535 | 552 | 552 | +10 (+1.85%) | 340,000 |
| 25 May 2007 | JPY | 536 | 545 | 530 | 542 | 542 | +4 (+0.74%) | 730,000 |
| 24 May 2007 | JPY | 547 | 547 | 535 | 538 | 538 | -7 (-1.28%) | 450,000 |
