| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | JPY | 818 | 832 | 805 | 829 | 829 | +16 (+1.97%) | 2,124,000 |
| 18 Jul 2007 | JPY | 818 | 818 | 806 | 813 | 813 | +15 (+1.88%) | 1,511,000 |
| 17 Jul 2007 | JPY | 795 | 798 | 789 | 798 | 798 | +6 (+0.76%) | 906,000 |
| 13 Jul 2007 | JPY | 804 | 808 | 786 | 792 | 792 | -6 (-0.75%) | 1,336,000 |
| 12 Jul 2007 | JPY | 821 | 824 | 786 | 798 | 798 | -21 (-2.56%) | 1,249,000 |
| 11 Jul 2007 | JPY | 816 | 830 | 812 | 819 | 819 | -17 (-2.03%) | 1,351,000 |
| 10 Jul 2007 | JPY | 848 | 848 | 833 | 836 | 836 | -5 (-0.59%) | 1,034,000 |
| 9 Jul 2007 | JPY | 843 | 847 | 835 | 841 | 841 | +12 (+1.45%) | 1,045,000 |
| 6 Jul 2007 | JPY | 828 | 839 | 812 | 829 | 829 | 0.0 (0.0%) | 1,278,000 |
| 5 Jul 2007 | JPY | 847 | 859 | 824 | 829 | 829 | -17 (-2.01%) | 2,749,000 |
| 4 Jul 2007 | JPY | 822 | 851 | 822 | 846 | 846 | +24 (+2.92%) | 3,585,000 |
| 3 Jul 2007 | JPY | 829 | 830 | 811 | 822 | 822 | +13 (+1.61%) | 2,312,000 |
| 2 Jul 2007 | JPY | 810 | 817 | 796 | 809 | 809 | -9 (-1.10%) | 2,484,000 |
| 29 Jun 2007 | JPY | 792 | 822 | 786 | 818 | 818 | +46 (+5.96%) | 3,486,000 |
| 28 Jun 2007 | JPY | 755 | 775 | 741 | 772 | 772 | +27 (+3.62%) | 1,835,000 |
| 27 Jun 2007 | JPY | 762 | 762 | 744 | 745 | 745 | -31 (-3.99%) | 1,474,000 |
| 26 Jun 2007 | JPY | 758 | 776 | 756 | 776 | 776 | -1 (-0.13%) | 2,234,000 |
| 25 Jun 2007 | JPY | 796 | 797 | 775 | 777 | 777 | -34 (-4.19%) | 1,346,000 |
| 22 Jun 2007 | JPY | 799 | 811 | 797 | 811 | 811 | +7 (+0.87%) | 1,033,000 |
| 21 Jun 2007 | JPY | 801 | 815 | 801 | 804 | 804 | -6 (-0.74%) | 1,657,000 |
| 20 Jun 2007 | JPY | 828 | 830 | 805 | 810 | 810 | -21 (-2.53%) | 1,710,000 |
| 19 Jun 2007 | JPY | 845 | 849 | 827 | 831 | 831 | +18 (+2.21%) | 3,091,000 |
| 18 Jun 2007 | JPY | 814 | 817 | 810 | 813 | 813 | +14 (+1.75%) | 1,023,000 |
| 15 Jun 2007 | JPY | 805 | 805 | 794 | 799 | 799 | -1 (-0.13%) | 1,144,000 |
| 14 Jun 2007 | JPY | 808 | 808 | 793 | 800 | 800 | +6 (+0.76%) | 1,543,000 |
| 13 Jun 2007 | JPY | 787 | 799 | 783 | 794 | 794 | +2 (+0.25%) | 2,044,000 |
| 12 Jun 2007 | JPY | 783 | 804 | 782 | 792 | 792 | +5 (+0.64%) | 2,956,000 |
| 11 Jun 2007 | JPY | 790 | 805 | 783 | 787 | 787 | -77 (-8.91%) | 5,457,000 |
| 8 Jun 2007 | JPY | 867 | 870 | 852 | 864 | 864 | -27 (-3.03%) | 2,335,000 |
| 7 Jun 2007 | JPY | 870 | 903 | 870 | 891 | 891 | +11 (+1.25%) | 3,673,000 |
