| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 838 | 848 | 838 | 844 | 844 | +6 (+0.72%) | 10,500 |
| 4 Jul 2007 | JPY | 844 | 848 | 838 | 838 | 838 | -8 (-0.95%) | 10,000 |
| 3 Jul 2007 | JPY | 842 | 846 | 840 | 846 | 846 | +6 (+0.71%) | 5,000 |
| 2 Jul 2007 | JPY | 860 | 860 | 838 | 840 | 840 | -6 (-0.71%) | 40,500 |
| 29 Jun 2007 | JPY | 850 | 850 | 846 | 846 | 846 | +2 (+0.24%) | 38,500 |
| 28 Jun 2007 | JPY | 842 | 844 | 842 | 844 | 844 | +6 (+0.72%) | 17,000 |
| 27 Jun 2007 | JPY | 844 | 844 | 838 | 838 | 838 | -4 (-0.48%) | 15,000 |
| 26 Jun 2007 | JPY | 840 | 844 | 838 | 842 | 842 | -4 (-0.47%) | 8,500 |
| 25 Jun 2007 | JPY | 860 | 860 | 846 | 846 | 846 | +14 (+1.68%) | 67,500 |
| 22 Jun 2007 | JPY | 832 | 834 | 830 | 832 | 832 | +2 (+0.24%) | 39,500 |
| 21 Jun 2007 | JPY | 828 | 832 | 828 | 830 | 830 | +2 (+0.24%) | 16,000 |
| 20 Jun 2007 | JPY | 834 | 834 | 826 | 828 | 828 | 0.0 (0.0%) | 14,500 |
| 19 Jun 2007 | JPY | 828 | 830 | 828 | 828 | 828 | -2 (-0.24%) | 22,000 |
| 18 Jun 2007 | JPY | 830 | 830 | 828 | 830 | 830 | 0.0 (0.0%) | 30,000 |
| 15 Jun 2007 | JPY | 812 | 830 | 810 | 830 | 830 | +26 (+3.23%) | 100,500 |
| 14 Jun 2007 | JPY | 800 | 804 | 800 | 804 | 804 | +4 (+0.50%) | 13,000 |
| 13 Jun 2007 | JPY | 796 | 802 | 796 | 800 | 800 | -2 (-0.25%) | 21,500 |
| 12 Jun 2007 | JPY | 804 | 806 | 802 | 802 | 802 | -6 (-0.74%) | 15,000 |
| 11 Jun 2007 | JPY | 810 | 810 | 806 | 808 | 808 | -2 (-0.25%) | 9,000 |
| 8 Jun 2007 | JPY | 818 | 818 | 810 | 810 | 810 | -4 (-0.49%) | 86,500 |
| 7 Jun 2007 | JPY | 812 | 816 | 812 | 814 | 814 | +4 (+0.49%) | 29,000 |
| 6 Jun 2007 | JPY | 806 | 810 | 804 | 810 | 810 | +6 (+0.75%) | 41,000 |
| 5 Jun 2007 | JPY | 804 | 804 | 800 | 804 | 804 | -6 (-0.74%) | 34,500 |
| 4 Jun 2007 | JPY | 812 | 812 | 806 | 810 | 810 | +6 (+0.75%) | 41,000 |
| 1 Jun 2007 | JPY | 808 | 808 | 804 | 804 | 804 | +4 (+0.50%) | 38,000 |
| 31 May 2007 | JPY | 808 | 808 | 796 | 800 | 800 | +10 (+1.27%) | 74,500 |
| 30 May 2007 | JPY | 800 | 800 | 788 | 790 | 790 | -2 (-0.25%) | 51,000 |
| 29 May 2007 | JPY | 788 | 796 | 788 | 792 | 792 | +6 (+0.76%) | 13,500 |
| 28 May 2007 | JPY | 792 | 792 | 786 | 786 | 786 | -6 (-0.76%) | 31,500 |
| 25 May 2007 | JPY | 796 | 796 | 792 | 792 | 792 | -12 (-1.49%) | 43,000 |
