| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | JPY | 280.4 | 286 | 280.2 | 284 | 284 | -3 (-1.05%) | 10,000 |
| 3 Jul 2007 | JPY | 285 | 287 | 282.3 | 287 | 287 | +3.5 (+1.23%) | 7,600 |
| 2 Jul 2007 | JPY | 288 | 288 | 280 | 283.5 | 283.5 | -4.2 (-1.46%) | 5,900 |
| 29 Jun 2007 | JPY | 280 | 287.7 | 280 | 287.7 | 287.7 | +7.7 (+2.75%) | 6,200 |
| 28 Jun 2007 | JPY | 276.2 | 280 | 276.2 | 280 | 280 | 0.0 (0.0%) | 10,000 |
| 27 Jun 2007 | JPY | 280 | 280 | 277 | 280 | 280 | -5 (-1.75%) | 10,000 |
| 26 Jun 2007 | JPY | 281.2 | 285 | 279 | 285 | 285 | -2.3 (-0.80%) | 20,000 |
| 25 Jun 2007 | JPY | 297 | 297 | 287.1 | 287.3 | 287.3 | -9.7 (-3.27%) | 10,000 |
| 22 Jun 2007 | JPY | 296.9 | 297 | 296 | 297 | 297 | +2.9 (+0.99%) | 9,300 |
| 21 Jun 2007 | JPY | 299 | 299 | 291.1 | 294.1 | 294.1 | -4.9 (-1.64%) | 10,000 |
| 20 Jun 2007 | JPY | 300 | 300 | 293.6 | 299 | 299 | -1 (-0.33%) | 9,400 |
| 19 Jun 2007 | JPY | 300 | 304 | 299 | 300 | 300 | 0.0 (0.0%) | 10,000 |
| 18 Jun 2007 | JPY | 299.9 | 302 | 293.1 | 300 | 300 | +6.9 (+2.35%) | 20,000 |
| 15 Jun 2007 | JPY | 292 | 304 | 292 | 293.1 | 293.1 | +1.1 (+0.38%) | 20,000 |
| 14 Jun 2007 | JPY | 291 | 292 | 290 | 292 | 292 | +2 (+0.69%) | 7,100 |
| 13 Jun 2007 | JPY | 290 | 292 | 290 | 290 | 290 | -2 (-0.68%) | 10,000 |
| 12 Jun 2007 | JPY | 294 | 294 | 287.1 | 292 | 292 | +2 (+0.69%) | 10,000 |
| 11 Jun 2007 | JPY | 294.8 | 294.8 | 286.5 | 290 | 290 | -5 (-1.69%) | 10,000 |
| 8 Jun 2007 | JPY | 293 | 295 | 285.1 | 295 | 295 | 0.0 (0.0%) | 10,000 |
| 7 Jun 2007 | JPY | 296.8 | 297 | 293.2 | 295 | 295 | +2.8 (+0.96%) | 10,000 |
| 6 Jun 2007 | JPY | 292 | 300 | 288 | 292.2 | 292.2 | -7.8 (-2.60%) | 20,000 |
| 5 Jun 2007 | JPY | 300 | 301 | 299 | 300 | 300 | 0.0 (0.0%) | 5,200 |
| 4 Jun 2007 | JPY | 305 | 305 | 300 | 300 | 300 | -2 (-0.66%) | 10,000 |
| 1 Jun 2007 | JPY | 300.5 | 305 | 299.9 | 302 | 302 | -3 (-0.98%) | 10,000 |
| 31 May 2007 | JPY | 305 | 305 | 300 | 305 | 305 | +7 (+2.35%) | 8,100 |
| 30 May 2007 | JPY | 300 | 307 | 298 | 298 | 298 | +2.8 (+0.95%) | 10,000 |
| 29 May 2007 | JPY | 310 | 310 | 295 | 295.2 | 295.2 | -16.8 (-5.38%) | 10,000 |
| 28 May 2007 | JPY | 284 | 312 | 283 | 312 | 312 | +29 (+10.25%) | 20,000 |
| 25 May 2007 | JPY | 285 | 285 | 280 | 283 | 283 | 0.0 (0.0%) | 10,000 |
| 24 May 2007 | JPY | 280 | 284 | 279.8 | 283 | 283 | +3 (+1.07%) | 7,500 |
