| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | JPY | 690 | 735 | 690 | 715 | 715 | +20 (+2.88%) | 200,000 |
| 5 Jul 2007 | JPY | 710 | 725 | 680 | 695 | 695 | -20 (-2.80%) | 180,000 |
| 4 Jul 2007 | JPY | 745 | 745 | 710 | 715 | 715 | -40 (-5.30%) | 200,000 |
| 3 Jul 2007 | JPY | 785 | 785 | 745 | 755 | 755 | -25 (-3.21%) | 100,000 |
| 2 Jul 2007 | JPY | 785 | 785 | 760 | 780 | 780 | 0.0 (0.0%) | 40,000 |
| 29 Jun 2007 | JPY | 790 | 810 | 780 | 780 | 780 | -15 (-1.89%) | 40,000 |
| 28 Jun 2007 | JPY | 775 | 805 | 775 | 795 | 795 | +15 (+1.92%) | 60,000 |
| 27 Jun 2007 | JPY | 765 | 810 | 760 | 780 | 780 | +5 (+0.65%) | 120,000 |
| 26 Jun 2007 | JPY | 835 | 835 | 750 | 775 | 775 | -55 (-6.63%) | 140,000 |
| 25 Jun 2007 | JPY | 860 | 880 | 830 | 830 | 830 | -40 (-4.60%) | 60,000 |
| 22 Jun 2007 | JPY | 860 | 890 | 850 | 870 | 870 | -10 (-1.14%) | 320,000 |
| 21 Jun 2007 | JPY | 815 | 880 | 810 | 880 | 880 | +35 (+4.14%) | 300,000 |
| 20 Jun 2007 | JPY | 750 | 845 | 750 | 845 | 845 | +85 (+11.18%) | 200,000 |
| 19 Jun 2007 | JPY | 755 | 765 | 750 | 760 | 760 | 0.0 (0.0%) | 20,000 |
| 18 Jun 2007 | JPY | 770 | 775 | 755 | 760 | 760 | 0.0 (0.0%) | 60,000 |
| 15 Jun 2007 | JPY | 780 | 780 | 755 | 760 | 760 | -5 (-0.65%) | 100,000 |
| 14 Jun 2007 | JPY | 740 | 770 | 735 | 765 | 765 | +30 (+4.08%) | 80,000 |
| 13 Jun 2007 | JPY | 735 | 745 | 730 | 735 | 735 | -10 (-1.34%) | 40,000 |
| 12 Jun 2007 | JPY | 740 | 755 | 715 | 745 | 745 | +5 (+0.68%) | 100,000 |
| 11 Jun 2007 | JPY | 770 | 775 | 730 | 740 | 740 | -5 (-0.67%) | 120,000 |
| 8 Jun 2007 | JPY | 740 | 825 | 740 | 745 | 745 | -5 (-0.67%) | 540,000 |
| 7 Jun 2007 | JPY | 700 | 765 | 700 | 750 | 750 | +80 (+11.94%) | 540,000 |
| 6 Jun 2007 | JPY | 655 | 680 | 655 | 670 | 670 | +25 (+3.88%) | 80,000 |
| 5 Jun 2007 | JPY | 640 | 655 | 640 | 645 | 645 | 0.0 (0.0%) | 40,000 |
| 4 Jun 2007 | JPY | 655 | 665 | 640 | 645 | 645 | -10 (-1.53%) | 80,000 |
| 1 Jun 2007 | JPY | 660 | 675 | 645 | 655 | 655 | -5 (-0.76%) | 80,000 |
| 31 May 2007 | JPY | 670 | 680 | 660 | 660 | 660 | -10 (-1.49%) | 60,000 |
| 30 May 2007 | JPY | 685 | 690 | 655 | 670 | 670 | -25 (-3.60%) | 100,000 |
| 29 May 2007 | JPY | 690 | 705 | 685 | 695 | 695 | +15 (+2.21%) | 80,000 |
| 28 May 2007 | JPY | 695 | 720 | 665 | 680 | 680 | +5 (+0.74%) | 160,000 |
