| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | JPY | 722.7564 | 744.1239 | 708.3333 | 713.1411 | 713.1411 | +26.709 (+3.89%) | 1,691,726 |
| 5 Jul 2007 | JPY | 670.406 | 694.4445 | 670.406 | 686.4316 | 686.4316 | +21.902 (+3.30%) | 784,180 |
| 4 Jul 2007 | JPY | 630.3419 | 672.5427 | 625 | 664.5299 | 664.5299 | +42.735 (+6.87%) | 904,737 |
| 3 Jul 2007 | JPY | 623.3975 | 627.1368 | 619.6581 | 621.7949 | 621.7949 | +4.808 (+0.78%) | 157,435 |
| 2 Jul 2007 | JPY | 615.3846 | 625.5342 | 614.3162 | 616.9872 | 616.9872 | -6.41 (-1.03%) | 181,022 |
| 29 Jun 2007 | JPY | 635.6838 | 635.6838 | 620.1923 | 623.3975 | 623.3975 | -12.82 (-2.02%) | 129,916 |
| 28 Jun 2007 | JPY | 615.3846 | 636.218 | 608.9744 | 636.218 | 636.218 | +21.368 (+3.48%) | 105,768 |
| 27 Jun 2007 | JPY | 611.6453 | 619.1239 | 605.7692 | 614.8504 | 614.8504 | -0.534 (-0.09%) | 206,856 |
| 26 Jun 2007 | JPY | 614.3162 | 618.0555 | 612.7137 | 615.3846 | 615.3846 | -1.603 (-0.26%) | 109,137 |
| 25 Jun 2007 | JPY | 619.1239 | 620.7265 | 614.8504 | 616.9872 | 616.9872 | +0.534 (+0.09%) | 140,400 |
| 22 Jun 2007 | JPY | 622.329 | 622.329 | 612.1795 | 616.453 | 616.453 | +2.137 (+0.35%) | 124,862 |
| 21 Jun 2007 | JPY | 622.329 | 627.1368 | 609.5085 | 614.3162 | 614.3162 | -29.38 (-4.56%) | 480,355 |
| 20 Jun 2007 | JPY | 614.3162 | 650.1068 | 612.7137 | 643.6966 | 643.6966 | +29.915 (+4.87%) | 778,939 |
| 19 Jun 2007 | JPY | 604.7009 | 615.9188 | 603.6325 | 613.782 | 613.782 | -4.808 (-0.78%) | 215,280 |
| 18 Jun 2007 | JPY | 583.8675 | 620.1923 | 582.265 | 618.5897 | 618.5897 | +45.406 (+7.92%) | 494,769 |
| 15 Jun 2007 | JPY | 567.3077 | 574.7863 | 560.3632 | 573.1838 | 573.1838 | +5.876 (+1.04%) | 285,480 |
| 14 Jun 2007 | JPY | 587.0726 | 587.0726 | 560.8975 | 567.3077 | 567.3077 | +1.603 (+0.28%) | 203,486 |
| 13 Jun 2007 | JPY | 577.4573 | 579.594 | 557.1581 | 565.7051 | 565.7051 | -19.231 (-3.29%) | 256,838 |
| 12 Jun 2007 | JPY | 591.3461 | 592.9487 | 578.5256 | 584.9359 | 584.9359 | -13.355 (-2.23%) | 140,587 |
| 11 Jun 2007 | JPY | 592.4146 | 604.1667 | 590.812 | 598.2906 | 598.2906 | +4.808 (+0.81%) | 112,694 |
| 8 Jun 2007 | JPY | 603.0983 | 603.0983 | 587.6068 | 593.4829 | 593.4829 | -12.286 (-2.03%) | 143,956 |
| 7 Jun 2007 | JPY | 592.9487 | 608.4402 | 589.7436 | 605.7692 | 605.7692 | +4.274 (+0.71%) | 170,913 |
| 6 Jun 2007 | JPY | 598.2906 | 603.6325 | 597.7564 | 601.4957 | 601.4957 | -4.808 (-0.79%) | 99,403 |
| 5 Jun 2007 | JPY | 606.3034 | 606.3034 | 602.0299 | 606.3034 | 606.3034 | +1.603 (+0.27%) | 204,984 |
| 4 Jun 2007 | JPY | 605.7692 | 606.8376 | 600.4274 | 604.7009 | 604.7009 | +3.205 (+0.53%) | 156,499 |
| 1 Jun 2007 | JPY | 600.4274 | 610.5769 | 598.8248 | 601.4957 | 601.4957 | -9.615 (-1.57%) | 92,851 |
| 31 May 2007 | JPY | 608.9744 | 611.1111 | 599.359 | 611.1111 | 611.1111 | +5.342 (+0.88%) | 231,753 |
| 30 May 2007 | JPY | 608.9744 | 611.1111 | 600.9616 | 605.7692 | 605.7692 | -5.342 (-0.87%) | 163,051 |
| 29 May 2007 | JPY | 590.2778 | 614.8504 | 590.2778 | 611.1111 | 611.1111 | +16.026 (+2.69%) | 379,267 |
| 28 May 2007 | JPY | 582.265 | 598.2906 | 582.265 | 595.0855 | 595.0855 | +9.615 (+1.64%) | 172,036 |
