| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | JPY | 630 | 630 | 625 | 628 | 628 | -2 (-0.32%) | 7,200 |
| 21 Jun 2007 | JPY | 630 | 631 | 629 | 630 | 630 | 0.0 (0.0%) | 4,000 |
| 20 Jun 2007 | JPY | 640 | 640 | 630 | 630 | 630 | -10 (-1.56%) | 18,000 |
| 19 Jun 2007 | JPY | 640 | 644 | 640 | 640 | 640 | 0.0 (0.0%) | 3,600 |
| 18 Jun 2007 | JPY | 641 | 641 | 640 | 640 | 640 | 0.0 (0.0%) | 10,000 |
| 15 Jun 2007 | JPY | 639 | 643 | 639 | 640 | 640 | 0.0 (0.0%) | 3,400 |
| 14 Jun 2007 | JPY | 629 | 640 | 623 | 640 | 640 | +10 (+1.59%) | 6,200 |
| 13 Jun 2007 | JPY | 623 | 630 | 623 | 630 | 630 | +7 (+1.12%) | 2,000 |
| 12 Jun 2007 | JPY | 622 | 625 | 622 | 623 | 623 | 0.0 (0.0%) | 1,000 |
| 11 Jun 2007 | JPY | 645 | 646 | 620 | 623 | 623 | -27 (-4.15%) | 8,300 |
| 8 Jun 2007 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 4,400 |
| 7 Jun 2007 | JPY | 650 | 651 | 645 | 650 | 650 | +1 (+0.15%) | 9,500 |
| 6 Jun 2007 | JPY | 649 | 651 | 648 | 649 | 649 | -1 (-0.15%) | 6,800 |
| 5 Jun 2007 | JPY | 665 | 665 | 650 | 650 | 650 | -16 (-2.40%) | 12,600 |
| 4 Jun 2007 | JPY | 666 | 669 | 665 | 666 | 666 | +1 (+0.15%) | 3,000 |
| 1 Jun 2007 | JPY | 679 | 680 | 650 | 665 | 665 | -10 (-1.48%) | 9,900 |
| 31 May 2007 | JPY | 680 | 680 | 670 | 675 | 675 | +5 (+0.75%) | 3,600 |
| 30 May 2007 | JPY | 685 | 686 | 670 | 670 | 670 | -20 (-2.90%) | 4,000 |
| 29 May 2007 | JPY | 690 | 691 | 690 | 690 | 690 | 0.0 (0.0%) | 2,400 |
| 28 May 2007 | JPY | 686 | 690 | 680 | 690 | 690 | 0.0 (0.0%) | 4,600 |
| 25 May 2007 | JPY | 698 | 699 | 677 | 690 | 690 | +35 (+5.34%) | 20,500 |
| 24 May 2007 | JPY | 666 | 667 | 641 | 655 | 655 | -15 (-2.24%) | 18,300 |
| 23 May 2007 | JPY | 700 | 701 | 670 | 670 | 670 | -40 (-5.63%) | 36,500 |
| 22 May 2007 | JPY | 715 | 716 | 700 | 710 | 710 | -5 (-0.70%) | 26,000 |
| 21 May 2007 | JPY | 730 | 730 | 715 | 715 | 715 | -15 (-2.05%) | 40,900 |
| 18 May 2007 | JPY | 730 | 731 | 730 | 730 | 730 | 0.0 (0.0%) | 10,400 |
| 17 May 2007 | JPY | 745 | 750 | 730 | 730 | 730 | -15 (-2.01%) | 21,600 |
| 16 May 2007 | JPY | 745 | 745 | 744 | 745 | 745 | 0.0 (0.0%) | 700 |
| 15 May 2007 | JPY | 751 | 752 | 727 | 745 | 745 | -6 (-0.80%) | 11,500 |
| 14 May 2007 | JPY | 783 | 788 | 750 | 751 | 751 | -39 (-4.94%) | 24,900 |
