| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 1,085 | 1,092 | 1,071 | 1,075 | 1,075 | -1 (-0.09%) | 1,109,000 |
| 4 Jul 2007 | JPY | 1,080 | 1,081 | 1,075 | 1,076 | 1,076 | -3 (-0.28%) | 751,000 |
| 3 Jul 2007 | JPY | 1,080 | 1,100 | 1,073 | 1,079 | 1,079 | -5 (-0.46%) | 1,454,000 |
| 2 Jul 2007 | JPY | 1,093 | 1,096 | 1,078 | 1,084 | 1,084 | +5 (+0.46%) | 1,196,000 |
| 29 Jun 2007 | JPY | 1,086 | 1,091 | 1,074 | 1,079 | 1,079 | +7 (+0.65%) | 1,287,000 |
| 28 Jun 2007 | JPY | 1,073 | 1,080 | 1,068 | 1,072 | 1,072 | +8 (+0.75%) | 1,212,000 |
| 27 Jun 2007 | JPY | 1,081 | 1,085 | 1,060 | 1,064 | 1,064 | -21 (-1.94%) | 1,293,000 |
| 26 Jun 2007 | JPY | 1,089 | 1,091 | 1,080 | 1,085 | 1,085 | +9 (+0.84%) | 1,676,000 |
| 25 Jun 2007 | JPY | 1,085 | 1,090 | 1,076 | 1,076 | 1,076 | -37 (-3.32%) | 1,678,000 |
| 22 Jun 2007 | JPY | 1,123 | 1,123 | 1,105 | 1,113 | 1,113 | +6 (+0.54%) | 3,267,000 |
| 21 Jun 2007 | JPY | 1,106 | 1,110 | 1,104 | 1,107 | 1,107 | +39 (+3.65%) | 3,658,000 |
| 20 Jun 2007 | JPY | 1,052 | 1,069 | 1,048 | 1,068 | 1,068 | +22 (+2.10%) | 2,873,000 |
| 19 Jun 2007 | JPY | 1,045 | 1,048 | 1,042 | 1,046 | 1,046 | -5 (-0.48%) | 1,290,000 |
| 18 Jun 2007 | JPY | 1,051 | 1,055 | 1,042 | 1,051 | 1,051 | +4 (+0.38%) | 1,036,000 |
| 15 Jun 2007 | JPY | 1,026 | 1,048 | 1,025 | 1,047 | 1,047 | +33 (+3.25%) | 1,142,000 |
| 14 Jun 2007 | JPY | 1,021 | 1,021 | 1,011 | 1,014 | 1,014 | +8 (+0.80%) | 525,000 |
| 13 Jun 2007 | JPY | 1,003 | 1,008 | 1,001 | 1,006 | 1,006 | -1 (-0.10%) | 863,000 |
| 12 Jun 2007 | JPY | 1,007 | 1,011 | 1,005 | 1,007 | 1,007 | -7 (-0.69%) | 871,000 |
| 11 Jun 2007 | JPY | 1,021 | 1,021 | 1,014 | 1,014 | 1,014 | -5 (-0.49%) | 867,000 |
| 8 Jun 2007 | JPY | 1,029 | 1,029 | 1,019 | 1,019 | 1,019 | -1 (-0.10%) | 2,236,000 |
| 7 Jun 2007 | JPY | 1,009 | 1,024 | 1,006 | 1,020 | 1,020 | +8 (+0.79%) | 1,582,000 |
| 6 Jun 2007 | JPY | 1,007 | 1,017 | 1,007 | 1,012 | 1,012 | +20 (+2.02%) | 1,295,000 |
| 5 Jun 2007 | JPY | 993 | 994 | 988 | 992 | 992 | -2 (-0.20%) | 1,074,000 |
| 4 Jun 2007 | JPY | 1,006 | 1,007 | 992 | 994 | 994 | -6 (-0.60%) | 1,016,000 |
| 1 Jun 2007 | JPY | 997 | 1,004 | 997 | 1,000 | 1,000 | -2 (-0.20%) | 1,101,000 |
| 31 May 2007 | JPY | 995 | 1,002 | 995 | 1,002 | 1,002 | +6 (+0.60%) | 1,443,000 |
| 30 May 2007 | JPY | 994 | 997 | 981 | 996 | 996 | -9 (-0.90%) | 1,491,000 |
| 29 May 2007 | JPY | 1,011 | 1,012 | 1,000 | 1,005 | 1,005 | +12 (+1.21%) | 815,000 |
| 28 May 2007 | JPY | 995 | 1,001 | 991 | 993 | 993 | +3 (+0.30%) | 1,196,000 |
| 25 May 2007 | JPY | 996 | 996 | 987 | 990 | 990 | -32 (-3.13%) | 1,365,000 |
