| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | JPY | 577 | 581 | 577 | 579 | 579 | +14 (+2.48%) | 204,000 |
| 19 Jul 2007 | JPY | 560 | 566 | 560 | 565 | 565 | +12 (+2.17%) | 156,300 |
| 18 Jul 2007 | JPY | 552 | 558 | 552 | 553 | 553 | -3 (-0.54%) | 85,700 |
| 17 Jul 2007 | JPY | 555 | 559 | 552 | 556 | 556 | -15 (-2.63%) | 197,200 |
| 13 Jul 2007 | JPY | 584 | 585 | 567 | 571 | 571 | -3 (-0.52%) | 172,900 |
| 12 Jul 2007 | JPY | 585 | 587 | 570 | 574 | 574 | -11 (-1.88%) | 183,500 |
| 11 Jul 2007 | JPY | 589 | 597 | 584 | 585 | 585 | -10 (-1.68%) | 169,200 |
| 10 Jul 2007 | JPY | 584 | 601 | 581 | 595 | 595 | +5 (+0.85%) | 378,400 |
| 9 Jul 2007 | JPY | 604 | 605 | 587 | 590 | 590 | -10 (-1.67%) | 314,800 |
| 6 Jul 2007 | JPY | 604 | 605 | 596 | 600 | 600 | +1 (+0.17%) | 244,500 |
| 5 Jul 2007 | JPY | 598 | 616 | 592 | 599 | 599 | +1 (+0.17%) | 545,000 |
| 4 Jul 2007 | JPY | 600 | 604 | 586 | 598 | 598 | -9 (-1.48%) | 641,500 |
| 3 Jul 2007 | JPY | 609 | 624 | 605 | 607 | 607 | -3 (-0.49%) | 384,700 |
| 2 Jul 2007 | JPY | 636 | 637 | 606 | 610 | 610 | -22 (-3.48%) | 611,100 |
| 29 Jun 2007 | JPY | 614 | 634 | 611 | 632 | 632 | +33 (+5.51%) | 1,220,700 |
| 28 Jun 2007 | JPY | 596 | 599 | 593 | 599 | 599 | +9 (+1.53%) | 529,100 |
| 27 Jun 2007 | JPY | 596 | 597 | 590 | 590 | 590 | +9 (+1.55%) | 322,600 |
| 26 Jun 2007 | JPY | 583 | 584 | 580 | 581 | 581 | +1 (+0.17%) | 296,700 |
| 25 Jun 2007 | JPY | 580 | 585 | 579 | 580 | 580 | +5 (+0.87%) | 379,200 |
| 22 Jun 2007 | JPY | 584 | 585 | 575 | 575 | 575 | -11 (-1.88%) | 594,200 |
| 21 Jun 2007 | JPY | 590 | 599 | 579 | 586 | 586 | +16 (+2.81%) | 814,000 |
| 20 Jun 2007 | JPY | 570 | 578 | 566 | 570 | 570 | +12 (+2.15%) | 538,000 |
| 19 Jun 2007 | JPY | 560 | 564 | 554 | 558 | 558 | -7 (-1.24%) | 284,200 |
| 18 Jun 2007 | JPY | 558 | 569 | 558 | 565 | 565 | +7 (+1.25%) | 268,700 |
| 15 Jun 2007 | JPY | 563 | 565 | 558 | 558 | 558 | 0.0 (0.0%) | 368,400 |
| 14 Jun 2007 | JPY | 553 | 560 | 550 | 558 | 558 | +18 (+3.33%) | 513,800 |
| 13 Jun 2007 | JPY | 533 | 543 | 532 | 540 | 540 | +13 (+2.47%) | 202,000 |
| 12 Jun 2007 | JPY | 517 | 531 | 516 | 527 | 527 | +1 (+0.19%) | 309,800 |
| 11 Jun 2007 | JPY | 535 | 536 | 522 | 526 | 526 | -16 (-2.95%) | 500,500 |
| 8 Jun 2007 | JPY | 542 | 543 | 537 | 542 | 542 | -3 (-0.55%) | 439,400 |
