| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2007 | JPY | 512.5 | 512.5 | 508.3333 | 508.3333 | 508.3333 | +29.167 (+6.09%) | 720 |
| 30 Jul 2007 | JPY | 478.75 | 483.3333 | 477.0833 | 479.1667 | 479.1667 | 0.0 (0.0%) | 2,160 |
| 27 Jul 2007 | JPY | 450 | 479.1667 | 450 | 479.1667 | 479.1667 | -7.917 (-1.63%) | 11,520 |
| 26 Jul 2007 | JPY | 487.5 | 487.5 | 450 | 487.0833 | 487.0833 | -25 (-4.88%) | 16,080 |
| 25 Jul 2007 | JPY | 487.5 | 512.0833 | 487.5 | 512.0833 | 512.0833 | +28.75 (+5.95%) | 5,040 |
| 24 Jul 2007 | JPY | 479.1667 | 483.3333 | 479.1667 | 483.3333 | 483.3333 | 0.0 (0.0%) | 720 |
| 23 Jul 2007 | JPY | 499.5833 | 499.5833 | 479.1667 | 483.3333 | 483.3333 | -4.167 (-0.85%) | 6,480 |
| 20 Jul 2007 | JPY | 479.1667 | 487.5 | 479.1667 | 487.5 | 487.5 | 0.0 (0.0%) | 2,640 |
| 19 Jul 2007 | JPY | 482.0833 | 487.5 | 479.1667 | 487.5 | 487.5 | 0.0 (0.0%) | 6,000 |
| 18 Jul 2007 | JPY | 497.0833 | 497.0833 | 487.5 | 487.5 | 487.5 | -10.833 (-2.17%) | 6,240 |
| 17 Jul 2007 | JPY | 495.8333 | 503.75 | 492.0833 | 498.3333 | 498.3333 | -22.5 (-4.32%) | 8,400 |
| 13 Jul 2007 | JPY | 541.6667 | 549.5833 | 520.8333 | 520.8333 | 520.8333 | -16.667 (-3.10%) | 6,000 |
| 12 Jul 2007 | JPY | 541.6667 | 541.6667 | 537.5 | 537.5 | 537.5 | +4.167 (+0.78%) | 2,640 |
| 11 Jul 2007 | JPY | 533.3333 | 560.4167 | 533.3333 | 533.3333 | 533.3333 | -27.083 (-4.83%) | 0 |
| 10 Jul 2007 | JPY | 560.4167 | 560.4167 | 560.4167 | 560.4167 | 560.4167 | -0.417 (-0.07%) | 9,840 |
| 9 Jul 2007 | JPY | 554.1667 | 562.0833 | 550 | 560.8333 | 560.8333 | +8.75 (+1.58%) | 33,120 |
| 6 Jul 2007 | JPY | 525 | 552.0833 | 525 | 552.0833 | 552.0833 | +16.667 (+3.11%) | 8,400 |
| 5 Jul 2007 | JPY | 531.6667 | 536.25 | 531.6667 | 535.4167 | 535.4167 | +4.167 (+0.78%) | 4,080 |
| 4 Jul 2007 | JPY | 541.6667 | 541.6667 | 530.8333 | 531.25 | 531.25 | -2.083 (-0.39%) | 2,880 |
| 3 Jul 2007 | JPY | 533.3333 | 533.3333 | 529.1667 | 533.3333 | 533.3333 | -4.167 (-0.78%) | 1,200 |
| 2 Jul 2007 | JPY | 537.5 | 553.75 | 537.5 | 537.5 | 537.5 | +12.083 (+2.30%) | 3,360 |
| 29 Jun 2007 | JPY | 554.1667 | 554.1667 | 520.8333 | 525.4167 | 525.4167 | -20 (-3.67%) | 8,400 |
| 28 Jun 2007 | JPY | 541.6667 | 545.8333 | 541.6667 | 545.4167 | 545.4167 | +7.917 (+1.47%) | 1,920 |
| 27 Jun 2007 | JPY | 527.0833 | 537.5 | 520.8333 | 537.5 | 537.5 | +8.333 (+1.57%) | 3,360 |
| 26 Jun 2007 | JPY | 542.0833 | 542.0833 | 528.3333 | 529.1667 | 529.1667 | -20.833 (-3.79%) | 2,160 |
| 25 Jun 2007 | JPY | 562.9167 | 569.1667 | 550 | 550 | 550 | -8.333 (-1.49%) | 8,400 |
| 22 Jun 2007 | JPY | 558.3333 | 559.5833 | 558.3333 | 558.3333 | 558.3333 | +8.333 (+1.52%) | 5,040 |
| 21 Jun 2007 | JPY | 541.6667 | 550 | 541.6667 | 550 | 550 | +12.5 (+2.33%) | 1,680 |
| 20 Jun 2007 | JPY | 562.5 | 562.5 | 534.1667 | 537.5 | 537.5 | -24.583 (-4.37%) | 5,040 |
| 19 Jun 2007 | JPY | 562.5 | 562.5 | 550 | 562.0833 | 562.0833 | +20.417 (+3.77%) | 8,400 |
