| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 271 | 276 | 271 | 276 | 276 | +3 (+1.10%) | 133,000 |
| 4 Jul 2007 | JPY | 273 | 275 | 273 | 273 | 273 | -1 (-0.36%) | 57,000 |
| 3 Jul 2007 | JPY | 278 | 278 | 271 | 274 | 274 | -2 (-0.72%) | 137,000 |
| 2 Jul 2007 | JPY | 270 | 278 | 269 | 276 | 276 | +8 (+2.99%) | 353,000 |
| 29 Jun 2007 | JPY | 265 | 272 | 265 | 268 | 268 | +2 (+0.75%) | 201,000 |
| 28 Jun 2007 | JPY | 266 | 267 | 264 | 266 | 266 | +5 (+1.92%) | 81,000 |
| 27 Jun 2007 | JPY | 266 | 266 | 259 | 261 | 261 | -5 (-1.88%) | 205,000 |
| 26 Jun 2007 | JPY | 264 | 268 | 264 | 266 | 266 | 0.0 (0.0%) | 54,000 |
| 25 Jun 2007 | JPY | 269 | 269 | 266 | 266 | 266 | -1 (-0.37%) | 121,000 |
| 22 Jun 2007 | JPY | 266 | 268 | 266 | 267 | 267 | +6 (+2.30%) | 325,000 |
| 21 Jun 2007 | JPY | 259 | 262 | 258 | 261 | 261 | -5 (-1.88%) | 346,000 |
| 20 Jun 2007 | JPY | 266 | 267 | 265 | 266 | 266 | -2 (-0.75%) | 157,000 |
| 19 Jun 2007 | JPY | 268 | 269 | 267 | 268 | 268 | -2 (-0.74%) | 71,000 |
| 18 Jun 2007 | JPY | 267 | 271 | 267 | 270 | 270 | +2 (+0.75%) | 150,000 |
| 15 Jun 2007 | JPY | 264 | 269 | 264 | 268 | 268 | +1 (+0.37%) | 139,000 |
| 14 Jun 2007 | JPY | 267 | 269 | 265 | 267 | 267 | +3 (+1.14%) | 103,000 |
| 13 Jun 2007 | JPY | 264 | 265 | 264 | 264 | 264 | -1 (-0.38%) | 133,000 |
| 12 Jun 2007 | JPY | 263 | 267 | 263 | 265 | 265 | +3 (+1.15%) | 270,000 |
| 11 Jun 2007 | JPY | 268 | 268 | 261 | 262 | 262 | -5 (-1.87%) | 265,000 |
| 8 Jun 2007 | JPY | 269 | 271 | 266 | 267 | 267 | -6 (-2.20%) | 306,000 |
| 7 Jun 2007 | JPY | 273 | 277 | 273 | 273 | 273 | -5 (-1.80%) | 347,000 |
| 6 Jun 2007 | JPY | 270 | 292 | 270 | 278 | 278 | +15 (+5.70%) | 1,369,000 |
| 5 Jun 2007 | JPY | 266 | 266 | 262 | 263 | 263 | -3 (-1.13%) | 446,000 |
| 4 Jun 2007 | JPY | 264 | 266 | 264 | 266 | 266 | -1 (-0.37%) | 506,000 |
| 1 Jun 2007 | JPY | 268 | 270 | 265 | 267 | 267 | -14 (-4.98%) | 1,362,000 |
| 31 May 2007 | JPY | 282 | 294 | 279 | 281 | 281 | +32 (+12.85%) | 3,513,000 |
| 30 May 2007 | JPY | 256 | 256 | 247 | 249 | 249 | +6 (+2.47%) | 713,000 |
| 29 May 2007 | JPY | 240 | 243 | 238 | 243 | 243 | +7 (+2.97%) | 102,000 |
| 28 May 2007 | JPY | 235 | 236 | 235 | 236 | 236 | +1 (+0.43%) | 16,000 |
| 25 May 2007 | JPY | 235 | 237 | 235 | 235 | 235 | -3 (-1.26%) | 61,000 |
