| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | JPY | 878 | 896 | 876 | 894 | 894 | +26 (+3.00%) | 6,702,000 |
| 5 Jul 2007 | JPY | 875 | 884 | 867 | 868 | 868 | -6 (-0.69%) | 5,449,000 |
| 4 Jul 2007 | JPY | 889 | 889 | 868 | 874 | 874 | -15 (-1.69%) | 5,381,000 |
| 3 Jul 2007 | JPY | 894 | 896 | 887 | 889 | 889 | -10 (-1.11%) | 4,060,000 |
| 2 Jul 2007 | JPY | 918 | 918 | 895 | 899 | 899 | -18 (-1.96%) | 4,076,000 |
| 29 Jun 2007 | JPY | 918 | 926 | 914 | 917 | 917 | +4 (+0.44%) | 5,257,000 |
| 28 Jun 2007 | JPY | 900 | 916 | 899 | 913 | 913 | +42 (+4.82%) | 7,048,000 |
| 27 Jun 2007 | JPY | 874 | 884 | 868 | 871 | 871 | +1 (+0.11%) | 5,154,000 |
| 26 Jun 2007 | JPY | 886 | 887 | 867 | 870 | 870 | -19 (-2.14%) | 4,629,000 |
| 25 Jun 2007 | JPY | 896 | 906 | 886 | 889 | 889 | -17 (-1.88%) | 3,843,000 |
| 22 Jun 2007 | JPY | 896 | 906 | 896 | 906 | 906 | +17 (+1.91%) | 4,150,000 |
| 21 Jun 2007 | JPY | 887 | 896 | 882 | 889 | 889 | -8 (-0.89%) | 3,491,000 |
| 20 Jun 2007 | JPY | 896 | 901 | 891 | 897 | 897 | +3 (+0.34%) | 5,939,000 |
| 19 Jun 2007 | JPY | 889 | 901 | 888 | 894 | 894 | +21 (+2.41%) | 10,770,000 |
| 18 Jun 2007 | JPY | 868 | 877 | 866 | 873 | 873 | +42 (+5.05%) | 10,434,000 |
| 15 Jun 2007 | JPY | 813 | 837 | 809 | 831 | 831 | +38 (+4.79%) | 5,999,000 |
| 14 Jun 2007 | JPY | 785 | 796 | 778 | 793 | 793 | +16 (+2.06%) | 4,001,000 |
| 13 Jun 2007 | JPY | 795 | 796 | 772 | 777 | 777 | -36 (-4.43%) | 8,320,000 |
| 12 Jun 2007 | JPY | 807 | 815 | 802 | 813 | 813 | -17 (-2.05%) | 3,647,000 |
| 11 Jun 2007 | JPY | 840 | 843 | 826 | 830 | 830 | 0.0 (0.0%) | 2,281,000 |
| 8 Jun 2007 | JPY | 828 | 833 | 825 | 830 | 830 | -23 (-2.70%) | 6,680,000 |
| 7 Jun 2007 | JPY | 852 | 859 | 846 | 853 | 853 | -9 (-1.04%) | 3,009,000 |
| 6 Jun 2007 | JPY | 845 | 864 | 845 | 862 | 862 | +21 (+2.50%) | 5,815,000 |
| 5 Jun 2007 | JPY | 835 | 842 | 835 | 841 | 841 | +8 (+0.96%) | 2,957,000 |
| 4 Jun 2007 | JPY | 842 | 843 | 832 | 833 | 833 | -2 (-0.24%) | 2,010,000 |
| 1 Jun 2007 | JPY | 836 | 838 | 832 | 835 | 835 | -4 (-0.48%) | 3,560,000 |
| 31 May 2007 | JPY | 846 | 849 | 835 | 839 | 839 | -12 (-1.41%) | 3,663,000 |
| 30 May 2007 | JPY | 848 | 851 | 840 | 851 | 851 | +8 (+0.95%) | 3,875,000 |
| 29 May 2007 | JPY | 839 | 850 | 836 | 843 | 843 | -20 (-2.32%) | 5,586,000 |
| 28 May 2007 | JPY | 854 | 864 | 853 | 863 | 863 | +33 (+3.98%) | 6,130,000 |
