| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | JPY | 404 | 409 | 402.5 | 406.5 | 406.5 | +6 (+1.50%) | 3,518,000 |
| 19 Jul 2007 | JPY | 397.5 | 400.5 | 395.5 | 400.5 | 400.5 | +4.5 (+1.14%) | 1,873,600 |
| 18 Jul 2007 | JPY | 397 | 397 | 395 | 396 | 396 | +0.5 (+0.13%) | 2,526,200 |
| 17 Jul 2007 | JPY | 395.5 | 398 | 393 | 395.5 | 395.5 | -4 (-1.00%) | 2,207,600 |
| 13 Jul 2007 | JPY | 396.5 | 401 | 396 | 399.5 | 399.5 | +6 (+1.52%) | 2,398,000 |
| 12 Jul 2007 | JPY | 397.5 | 397.5 | 392.5 | 393.5 | 393.5 | -4 (-1.01%) | 1,348,000 |
| 11 Jul 2007 | JPY | 400 | 400.5 | 395.5 | 397.5 | 397.5 | -3.5 (-0.87%) | 1,238,000 |
| 10 Jul 2007 | JPY | 400.5 | 402 | 396 | 401 | 401 | -2.5 (-0.62%) | 2,430,000 |
| 9 Jul 2007 | JPY | 405 | 405 | 400.5 | 403.5 | 403.5 | -0.5 (-0.12%) | 1,290,000 |
| 6 Jul 2007 | JPY | 399 | 404 | 398 | 404 | 404 | +6 (+1.51%) | 4,130,000 |
| 5 Jul 2007 | JPY | 394.5 | 399 | 392.5 | 398 | 398 | +2.5 (+0.63%) | 1,562,000 |
| 4 Jul 2007 | JPY | 398 | 398 | 394 | 395.5 | 395.5 | -1.5 (-0.38%) | 834,400 |
| 3 Jul 2007 | JPY | 395 | 398.5 | 394.5 | 397 | 397 | +3 (+0.76%) | 1,608,000 |
| 2 Jul 2007 | JPY | 393.5 | 396.5 | 392.5 | 394 | 394 | +1.5 (+0.38%) | 1,388,000 |
| 29 Jun 2007 | JPY | 391 | 392.5 | 389 | 392.5 | 392.5 | +2 (+0.51%) | 1,608,000 |
| 28 Jun 2007 | JPY | 388.5 | 390.5 | 388 | 390.5 | 390.5 | +2 (+0.51%) | 1,134,400 |
| 27 Jun 2007 | JPY | 387 | 388.5 | 386.5 | 388.5 | 388.5 | +0.5 (+0.13%) | 2,503,800 |
| 26 Jun 2007 | JPY | 386 | 388.5 | 383 | 388 | 388 | -0.5 (-0.13%) | 2,886,000 |
| 25 Jun 2007 | JPY | 388.5 | 389.5 | 385.5 | 388.5 | 388.5 | -2.5 (-0.64%) | 2,402,000 |
| 22 Jun 2007 | JPY | 390.5 | 392 | 389.5 | 391 | 391 | +0.5 (+0.13%) | 2,040,800 |
| 21 Jun 2007 | JPY | 390.5 | 391 | 386.5 | 390.5 | 390.5 | -4.5 (-1.14%) | 2,076,000 |
| 20 Jun 2007 | JPY | 396 | 396 | 392 | 395 | 395 | +2 (+0.51%) | 1,841,600 |
| 19 Jun 2007 | JPY | 394.5 | 398 | 389.5 | 393 | 393 | -5.5 (-1.38%) | 2,788,000 |
| 18 Jun 2007 | JPY | 399 | 399 | 396.5 | 398.5 | 398.5 | -1 (-0.25%) | 2,148,600 |
| 15 Jun 2007 | JPY | 396 | 399.5 | 395 | 399.5 | 399.5 | +13 (+3.36%) | 3,170,000 |
| 14 Jun 2007 | JPY | 386.5 | 388 | 386 | 386.5 | 386.5 | -2.5 (-0.64%) | 1,688,200 |
| 13 Jun 2007 | JPY | 388 | 390 | 387.5 | 389 | 389 | +5.5 (+1.43%) | 3,188,400 |
| 12 Jun 2007 | JPY | 382.5 | 384.5 | 382 | 383.5 | 383.5 | +4 (+1.05%) | 2,098,600 |
| 11 Jun 2007 | JPY | 382 | 382 | 377.5 | 379.5 | 379.5 | +2.5 (+0.66%) | 1,018,000 |
| 8 Jun 2007 | JPY | 375 | 378 | 375 | 377 | 377 | -7.5 (-1.95%) | 2,964,800 |
