| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | JPY | 500 | 515 | 500 | 503 | 503 | -2 (-0.40%) | 80,000 |
| 19 Jul 2007 | JPY | 514 | 517 | 499.5 | 505 | 505 | -4 (-0.79%) | 100,000 |
| 18 Jul 2007 | JPY | 513 | 517 | 507 | 509 | 509 | -23 (-4.32%) | 160,000 |
| 17 Jul 2007 | JPY | 550 | 550 | 532 | 532 | 532 | -28 (-5%) | 90,000 |
| 13 Jul 2007 | JPY | 551 | 578 | 550 | 560 | 560 | +5 (+0.90%) | 90,000 |
| 12 Jul 2007 | JPY | 572 | 589 | 548 | 555 | 555 | -22 (-3.81%) | 170,000 |
| 11 Jul 2007 | JPY | 578 | 581 | 571 | 577 | 577 | -11 (-1.87%) | 100,000 |
| 10 Jul 2007 | JPY | 581 | 598 | 580 | 588 | 588 | +5 (+0.86%) | 100,000 |
| 9 Jul 2007 | JPY | 610 | 612 | 577 | 583 | 583 | -29 (-4.74%) | 240,000 |
| 6 Jul 2007 | JPY | 635 | 640 | 611 | 612 | 612 | -28 (-4.38%) | 160,000 |
| 5 Jul 2007 | JPY | 627 | 643 | 624 | 640 | 640 | +5 (+0.79%) | 80,000 |
| 4 Jul 2007 | JPY | 650 | 652 | 631 | 635 | 635 | -23 (-3.50%) | 170,000 |
| 3 Jul 2007 | JPY | 678 | 685 | 655 | 658 | 658 | -30 (-4.36%) | 220,000 |
| 2 Jul 2007 | JPY | 690 | 695 | 676 | 688 | 688 | -5 (-0.72%) | 120,000 |
| 29 Jun 2007 | JPY | 705 | 708 | 681 | 693 | 693 | -8 (-1.14%) | 270,000 |
| 28 Jun 2007 | JPY | 664 | 704 | 662 | 701 | 701 | +36 (+5.41%) | 210,000 |
| 27 Jun 2007 | JPY | 663 | 677 | 662 | 665 | 665 | -18 (-2.64%) | 160,000 |
| 26 Jun 2007 | JPY | 702 | 705 | 673 | 683 | 683 | -21 (-2.98%) | 230,000 |
| 25 Jun 2007 | JPY | 688 | 718 | 685 | 704 | 704 | +21 (+3.07%) | 450,000 |
| 22 Jun 2007 | JPY | 650 | 694 | 648 | 683 | 683 | +36 (+5.56%) | 420,000 |
| 21 Jun 2007 | JPY | 614 | 647 | 611 | 647 | 647 | +24 (+3.85%) | 220,000 |
| 20 Jun 2007 | JPY | 615 | 626 | 615 | 623 | 623 | +9 (+1.47%) | 120,000 |
| 19 Jun 2007 | JPY | 628 | 628 | 611 | 614 | 614 | -8 (-1.29%) | 140,000 |
| 18 Jun 2007 | JPY | 611 | 628 | 609 | 622 | 622 | +21 (+3.49%) | 200,000 |
| 15 Jun 2007 | JPY | 587 | 605 | 568 | 601 | 601 | +17 (+2.91%) | 230,000 |
| 14 Jun 2007 | JPY | 556 | 586 | 552 | 584 | 584 | +23 (+4.10%) | 180,000 |
| 13 Jun 2007 | JPY | 592 | 592 | 561 | 561 | 561 | -34 (-5.71%) | 150,000 |
| 12 Jun 2007 | JPY | 586 | 597 | 566 | 595 | 595 | -11 (-1.82%) | 230,000 |
| 11 Jun 2007 | JPY | 626 | 629 | 597 | 606 | 606 | -5 (-0.82%) | 260,000 |
| 8 Jun 2007 | JPY | 595 | 640 | 575 | 611 | 611 | +21 (+3.56%) | 740,000 |
