| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | JPY | 995 | 1,000 | 987.5 | 1,000 | 1,000 | -7.5 (-0.74%) | 159,600 |
| 18 Jun 2007 | JPY | 1,010 | 1,012.5 | 1,002.5 | 1,007.5 | 1,007.5 | 0.0 (0.0%) | 180,000 |
| 15 Jun 2007 | JPY | 1,007.5 | 1,007.5 | 997.5 | 1,007.5 | 1,007.5 | +7.5 (+0.75%) | 276,800 |
| 14 Jun 2007 | JPY | 980 | 1,000 | 977.5 | 1,000 | 1,000 | +30 (+3.09%) | 154,800 |
| 13 Jun 2007 | JPY | 965 | 972.5 | 962.5 | 970 | 970 | -2.5 (-0.26%) | 128,400 |
| 12 Jun 2007 | JPY | 975 | 977.5 | 972.5 | 972.5 | 972.5 | -20 (-2.02%) | 176,400 |
| 11 Jun 2007 | JPY | 992.5 | 995 | 987.5 | 992.5 | 992.5 | -10 (-1.00%) | 156,800 |
| 8 Jun 2007 | JPY | 990 | 1,002.5 | 990 | 1,002.5 | 1,002.5 | -2.5 (-0.25%) | 115,200 |
| 7 Jun 2007 | JPY | 1,005 | 1,007.5 | 997.5 | 1,005 | 1,005 | +2.5 (+0.25%) | 156,000 |
| 6 Jun 2007 | JPY | 987.5 | 1,007.5 | 980 | 1,002.5 | 1,002.5 | +7.5 (+0.75%) | 200,000 |
| 5 Jun 2007 | JPY | 985 | 997.5 | 980 | 995 | 995 | -2.5 (-0.25%) | 164,000 |
| 4 Jun 2007 | JPY | 1,002.5 | 1,007.5 | 987.5 | 997.5 | 997.5 | -12.5 (-1.24%) | 264,400 |
| 1 Jun 2007 | JPY | 997.5 | 1,012.5 | 997.5 | 1,010 | 1,010 | 0.0 (0.0%) | 182,400 |
| 31 May 2007 | JPY | 995 | 1,010 | 995 | 1,010 | 1,010 | +15 (+1.51%) | 291,200 |
| 30 May 2007 | JPY | 987.5 | 995 | 987.5 | 995 | 995 | -10 (-1.00%) | 154,000 |
| 29 May 2007 | JPY | 990 | 1,005 | 990 | 1,005 | 1,005 | +15 (+1.52%) | 152,000 |
| 28 May 2007 | JPY | 997.5 | 1,000 | 977.5 | 990 | 990 | 0.0 (0.0%) | 136,800 |
| 25 May 2007 | JPY | 975 | 990 | 970 | 990 | 990 | +5 (+0.51%) | 108,400 |
| 24 May 2007 | JPY | 987.5 | 987.5 | 975 | 985 | 985 | -15 (-1.50%) | 106,400 |
| 23 May 2007 | JPY | 977.5 | 1,007.5 | 975 | 1,000 | 1,000 | +25 (+2.56%) | 240,000 |
| 22 May 2007 | JPY | 957.5 | 982.5 | 950 | 975 | 975 | +17.5 (+1.83%) | 171,200 |
| 21 May 2007 | JPY | 942.5 | 962.5 | 932.5 | 957.5 | 957.5 | +15 (+1.59%) | 232,000 |
| 18 May 2007 | JPY | 942.5 | 952.5 | 940 | 942.5 | 942.5 | -45 (-4.56%) | 591,600 |
| 17 May 2007 | JPY | 990 | 1,000 | 975 | 987.5 | 987.5 | -25 (-2.47%) | 435,200 |
| 16 May 2007 | JPY | 1,027.5 | 1,027.5 | 1,010 | 1,012.5 | 1,012.5 | -45 (-4.26%) | 247,200 |
| 15 May 2007 | JPY | 997.5 | 1,057.5 | 997.5 | 1,057.5 | 1,057.5 | +55 (+5.49%) | 339,200 |
| 14 May 2007 | JPY | 1,020 | 1,025 | 1,002.5 | 1,002.5 | 1,002.5 | -12.5 (-1.23%) | 137,600 |
| 11 May 2007 | JPY | 1,007.5 | 1,017.5 | 1,007.5 | 1,015 | 1,015 | -5 (-0.49%) | 158,000 |
| 10 May 2007 | JPY | 1,025 | 1,027.5 | 1,017.5 | 1,020 | 1,020 | -12.5 (-1.21%) | 155,200 |
| 9 May 2007 | JPY | 1,037.5 | 1,037.5 | 1,027.5 | 1,032.5 | 1,032.5 | -17.5 (-1.67%) | 178,800 |
