| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | JPY | 862 | 867 | 860 | 861 | 861 | -2 (-0.23%) | 4,647,000 |
| 19 Jul 2007 | JPY | 849 | 863 | 844 | 863 | 863 | +10 (+1.17%) | 5,563,000 |
| 18 Jul 2007 | JPY | 854 | 855 | 844 | 853 | 853 | -6 (-0.70%) | 4,065,000 |
| 17 Jul 2007 | JPY | 857 | 860 | 855 | 859 | 859 | +18 (+2.14%) | 6,550,000 |
| 13 Jul 2007 | JPY | 850 | 857 | 841 | 841 | 841 | -8 (-0.94%) | 8,083,000 |
| 12 Jul 2007 | JPY | 847 | 858 | 842 | 849 | 849 | +5 (+0.59%) | 5,997,000 |
| 11 Jul 2007 | JPY | 840 | 846 | 834 | 844 | 844 | -4 (-0.47%) | 5,796,000 |
| 10 Jul 2007 | JPY | 848 | 856 | 845 | 848 | 848 | -1 (-0.12%) | 6,020,000 |
| 9 Jul 2007 | JPY | 847 | 853 | 844 | 849 | 849 | +15 (+1.80%) | 11,548,000 |
| 6 Jul 2007 | JPY | 815 | 834 | 808 | 834 | 834 | +14 (+1.71%) | 9,161,000 |
| 5 Jul 2007 | JPY | 812 | 822 | 812 | 820 | 820 | +4 (+0.49%) | 3,542,000 |
| 4 Jul 2007 | JPY | 815 | 820 | 810 | 816 | 816 | -1 (-0.12%) | 2,690,000 |
| 3 Jul 2007 | JPY | 819 | 823 | 812 | 817 | 817 | -1 (-0.12%) | 4,429,000 |
| 2 Jul 2007 | JPY | 814 | 818 | 808 | 818 | 818 | +8 (+0.99%) | 4,667,000 |
| 29 Jun 2007 | JPY | 797 | 813 | 797 | 810 | 810 | +11 (+1.38%) | 4,904,000 |
| 28 Jun 2007 | JPY | 795 | 803 | 790 | 799 | 799 | +10 (+1.27%) | 4,743,000 |
| 27 Jun 2007 | JPY | 791 | 792 | 787 | 789 | 789 | -4 (-0.50%) | 4,309,000 |
| 26 Jun 2007 | JPY | 793 | 796 | 786 | 793 | 793 | -1 (-0.13%) | 5,613,000 |
| 25 Jun 2007 | JPY | 800 | 802 | 793 | 794 | 794 | -11 (-1.37%) | 4,743,000 |
| 22 Jun 2007 | JPY | 802 | 806 | 802 | 805 | 805 | -4 (-0.49%) | 3,446,000 |
| 21 Jun 2007 | JPY | 806 | 809 | 804 | 809 | 809 | -2 (-0.25%) | 6,900,000 |
| 20 Jun 2007 | JPY | 812 | 814 | 810 | 811 | 811 | +11 (+1.38%) | 5,498,000 |
| 19 Jun 2007 | JPY | 808 | 809 | 798 | 800 | 800 | -12 (-1.48%) | 7,220,000 |
| 18 Jun 2007 | JPY | 815 | 818 | 812 | 812 | 812 | +1 (+0.12%) | 3,995,000 |
| 15 Jun 2007 | JPY | 780 | 816 | 780 | 811 | 811 | +22 (+2.79%) | 11,802,000 |
| 14 Jun 2007 | JPY | 790 | 794 | 787 | 789 | 789 | +2 (+0.25%) | 8,356,000 |
| 13 Jun 2007 | JPY | 788 | 791 | 784 | 787 | 787 | -20 (-2.48%) | 10,466,000 |
| 12 Jun 2007 | JPY | 803 | 808 | 801 | 807 | 807 | +1 (+0.12%) | 10,754,000 |
| 11 Jun 2007 | JPY | 798 | 809 | 797 | 806 | 806 | +15 (+1.90%) | 9,213,000 |
| 8 Jun 2007 | JPY | 794 | 796 | 785 | 791 | 791 | -11 (-1.37%) | 11,411,000 |
