| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | JPY | 420 | 420 | 408 | 410 | 410 | -12 (-2.84%) | 7,500 |
| 3 Jul 2007 | JPY | 420 | 422 | 418 | 422 | 422 | +4 (+0.96%) | 9,000 |
| 2 Jul 2007 | JPY | 412 | 420 | 412 | 418 | 418 | +8 (+1.95%) | 4,000 |
| 29 Jun 2007 | JPY | 408 | 410 | 408 | 410 | 410 | -10 (-2.38%) | 5,500 |
| 28 Jun 2007 | JPY | 422 | 428 | 418 | 420 | 420 | +14 (+3.45%) | 9,000 |
| 27 Jun 2007 | JPY | 412 | 412 | 406 | 406 | 406 | -22 (-5.14%) | 7,500 |
| 26 Jun 2007 | JPY | 420 | 428 | 408 | 428 | 428 | +4 (+0.94%) | 14,000 |
| 25 Jun 2007 | JPY | 420 | 428 | 416 | 424 | 424 | +6 (+1.44%) | 11,500 |
| 22 Jun 2007 | JPY | 418 | 418 | 412 | 418 | 418 | -6 (-1.42%) | 15,500 |
| 21 Jun 2007 | JPY | 428 | 430 | 424 | 424 | 424 | -12 (-2.75%) | 14,000 |
| 20 Jun 2007 | JPY | 438 | 438 | 434 | 436 | 436 | -10 (-2.24%) | 5,500 |
| 19 Jun 2007 | JPY | 446 | 452 | 444 | 446 | 446 | +6 (+1.36%) | 36,000 |
| 18 Jun 2007 | JPY | 450 | 450 | 438 | 440 | 440 | +6 (+1.38%) | 40,500 |
| 15 Jun 2007 | JPY | 426 | 436 | 426 | 434 | 434 | +8 (+1.88%) | 52,500 |
| 14 Jun 2007 | JPY | 412 | 428 | 410 | 426 | 426 | +6 (+1.43%) | 38,500 |
| 13 Jun 2007 | JPY | 404 | 420 | 402 | 420 | 420 | +6 (+1.45%) | 28,000 |
| 12 Jun 2007 | JPY | 402 | 414 | 396 | 414 | 414 | -18 (-4.17%) | 47,500 |
| 11 Jun 2007 | JPY | 446 | 446 | 428 | 432 | 432 | -18 (-4%) | 324,000 |
| 8 Jun 2007 | JPY | 400 | 450 | 398 | 450 | 450 | +60 (+15.38%) | 167,500 |
| 7 Jun 2007 | JPY | 390 | 390 | 390 | 390 | 390 | -2 (-0.51%) | 5,000 |
| 6 Jun 2007 | JPY | 382 | 392 | 382 | 392 | 392 | +4 (+1.03%) | 14,500 |
| 5 Jun 2007 | JPY | 388 | 390 | 388 | 388 | 388 | 0.0 (0.0%) | 5,000 |
| 4 Jun 2007 | JPY | 386 | 388 | 384 | 388 | 388 | -2 (-0.51%) | 16,500 |
| 1 Jun 2007 | JPY | 388 | 390 | 386 | 390 | 390 | 0.0 (0.0%) | 24,000 |
| 31 May 2007 | JPY | 388 | 390 | 382 | 390 | 390 | +6 (+1.56%) | 6,500 |
| 30 May 2007 | JPY | 384 | 390 | 382 | 384 | 384 | 0.0 (0.0%) | 20,000 |
| 29 May 2007 | JPY | 390 | 390 | 384 | 384 | 384 | -4 (-1.03%) | 7,500 |
| 28 May 2007 | JPY | 396 | 396 | 386 | 388 | 388 | +4 (+1.04%) | 24,000 |
| 25 May 2007 | JPY | 382 | 384 | 374 | 384 | 384 | +4 (+1.05%) | 22,500 |
| 24 May 2007 | JPY | 392 | 392 | 380 | 380 | 380 | -26 (-6.40%) | 31,500 |
