| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2007 | JPY | 954 | 966 | 948 | 950 | 950 | -2 (-0.21%) | 229,000 |
| 11 Jul 2007 | JPY | 950 | 962 | 950 | 952 | 952 | -14 (-1.45%) | 355,500 |
| 10 Jul 2007 | JPY | 954 | 968 | 954 | 966 | 966 | -10 (-1.02%) | 204,500 |
| 9 Jul 2007 | JPY | 976 | 976 | 972 | 976 | 976 | +22 (+2.31%) | 178,000 |
| 6 Jul 2007 | JPY | 966 | 966 | 948 | 954 | 954 | -10 (-1.04%) | 484,000 |
| 5 Jul 2007 | JPY | 952 | 968 | 952 | 964 | 964 | +6 (+0.63%) | 274,000 |
| 4 Jul 2007 | JPY | 966 | 972 | 954 | 958 | 958 | -12 (-1.24%) | 279,000 |
| 3 Jul 2007 | JPY | 978 | 978 | 964 | 970 | 970 | -10 (-1.02%) | 314,500 |
| 2 Jul 2007 | JPY | 962 | 990 | 962 | 980 | 980 | +10 (+1.03%) | 527,500 |
| 29 Jun 2007 | JPY | 970 | 974 | 966 | 970 | 970 | -4 (-0.41%) | 220,500 |
| 28 Jun 2007 | JPY | 960 | 974 | 958 | 974 | 974 | +18 (+1.88%) | 336,000 |
| 27 Jun 2007 | JPY | 954 | 956 | 948 | 956 | 956 | -8 (-0.83%) | 627,000 |
| 26 Jun 2007 | JPY | 962 | 968 | 958 | 964 | 964 | +8 (+0.84%) | 365,500 |
| 25 Jun 2007 | JPY | 966 | 970 | 956 | 956 | 956 | -12 (-1.24%) | 407,000 |
| 22 Jun 2007 | JPY | 958 | 968 | 958 | 968 | 968 | +10 (+1.04%) | 449,500 |
| 21 Jun 2007 | JPY | 956 | 962 | 950 | 958 | 958 | +10 (+1.05%) | 418,000 |
| 20 Jun 2007 | JPY | 946 | 952 | 942 | 948 | 948 | +10 (+1.07%) | 397,000 |
| 19 Jun 2007 | JPY | 930 | 938 | 930 | 938 | 938 | 0.0 (0.0%) | 166,500 |
| 18 Jun 2007 | JPY | 942 | 942 | 938 | 938 | 938 | +10 (+1.08%) | 170,500 |
| 15 Jun 2007 | JPY | 924 | 932 | 924 | 928 | 928 | +6 (+0.65%) | 200,000 |
| 14 Jun 2007 | JPY | 922 | 926 | 922 | 922 | 922 | +4 (+0.44%) | 146,500 |
| 13 Jun 2007 | JPY | 920 | 920 | 916 | 918 | 918 | -8 (-0.86%) | 277,000 |
| 12 Jun 2007 | JPY | 924 | 926 | 922 | 926 | 926 | -2 (-0.22%) | 275,000 |
| 11 Jun 2007 | JPY | 934 | 936 | 924 | 928 | 928 | +12 (+1.31%) | 305,000 |
| 8 Jun 2007 | JPY | 912 | 924 | 910 | 916 | 916 | -4 (-0.43%) | 1,889,500 |
| 7 Jun 2007 | JPY | 918 | 922 | 916 | 920 | 920 | -6 (-0.65%) | 257,000 |
| 6 Jun 2007 | JPY | 926 | 928 | 922 | 926 | 926 | +8 (+0.87%) | 410,500 |
| 5 Jun 2007 | JPY | 918 | 922 | 918 | 918 | 918 | -2 (-0.22%) | 362,000 |
| 4 Jun 2007 | JPY | 922 | 932 | 916 | 920 | 920 | -4 (-0.43%) | 533,000 |
| 1 Jun 2007 | JPY | 922 | 926 | 920 | 924 | 924 | 0.0 (0.0%) | 363,500 |
