| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | JPY | 851 | 861 | 851 | 856 | 856 | 0.0 (0.0%) | 27,200 |
| 18 Jul 2007 | JPY | 863 | 872 | 851 | 856 | 856 | -7 (-0.81%) | 29,900 |
| 17 Jul 2007 | JPY | 867 | 874 | 863 | 863 | 863 | -1 (-0.12%) | 49,100 |
| 13 Jul 2007 | JPY | 890 | 890 | 862 | 864 | 864 | -12 (-1.37%) | 53,000 |
| 12 Jul 2007 | JPY | 884 | 885 | 854 | 876 | 876 | +4 (+0.46%) | 48,800 |
| 11 Jul 2007 | JPY | 891 | 891 | 866 | 872 | 872 | -17 (-1.91%) | 57,500 |
| 10 Jul 2007 | JPY | 898 | 898 | 885 | 889 | 889 | +6 (+0.68%) | 29,500 |
| 9 Jul 2007 | JPY | 901 | 903 | 883 | 883 | 883 | -17 (-1.89%) | 54,600 |
| 6 Jul 2007 | JPY | 899 | 900 | 874 | 900 | 900 | +5 (+0.56%) | 94,500 |
| 5 Jul 2007 | JPY | 902 | 907 | 891 | 895 | 895 | -11 (-1.21%) | 83,100 |
| 4 Jul 2007 | JPY | 912 | 923 | 905 | 906 | 906 | -13 (-1.41%) | 81,000 |
| 3 Jul 2007 | JPY | 945 | 945 | 912 | 919 | 919 | -7 (-0.76%) | 157,900 |
| 2 Jul 2007 | JPY | 911 | 942 | 901 | 926 | 926 | +26 (+2.89%) | 162,200 |
| 29 Jun 2007 | JPY | 905 | 908 | 889 | 900 | 900 | 0.0 (0.0%) | 82,800 |
| 28 Jun 2007 | JPY | 897 | 900 | 895 | 900 | 900 | +20 (+2.27%) | 34,700 |
| 27 Jun 2007 | JPY | 890 | 897 | 880 | 880 | 880 | -20 (-2.22%) | 124,400 |
| 26 Jun 2007 | JPY | 890 | 902 | 887 | 900 | 900 | +6 (+0.67%) | 143,100 |
| 25 Jun 2007 | JPY | 894 | 903 | 891 | 894 | 894 | +26 (+3.00%) | 174,800 |
| 22 Jun 2007 | JPY | 868 | 870 | 863 | 868 | 868 | +6 (+0.70%) | 91,200 |
| 21 Jun 2007 | JPY | 874 | 879 | 862 | 862 | 862 | -36 (-4.01%) | 293,300 |
| 20 Jun 2007 | JPY | 910 | 922 | 888 | 898 | 898 | +76 (+9.25%) | 820,700 |
| 19 Jun 2007 | JPY | 828 | 832 | 821 | 822 | 822 | -8 (-0.96%) | 55,300 |
| 18 Jun 2007 | JPY | 826 | 832 | 826 | 830 | 830 | 0.0 (0.0%) | 81,500 |
| 15 Jun 2007 | JPY | 810 | 830 | 810 | 830 | 830 | +11 (+1.34%) | 79,800 |
| 14 Jun 2007 | JPY | 818 | 823 | 814 | 819 | 819 | -15 (-1.80%) | 70,000 |
| 13 Jun 2007 | JPY | 823 | 835 | 812 | 834 | 834 | +9 (+1.09%) | 19,300 |
| 12 Jun 2007 | JPY | 826 | 833 | 825 | 825 | 825 | -4 (-0.48%) | 36,900 |
| 11 Jun 2007 | JPY | 832 | 836 | 829 | 829 | 829 | -24 (-2.81%) | 41,800 |
| 8 Jun 2007 | JPY | 858 | 861 | 852 | 853 | 853 | -22 (-2.51%) | 35,800 |
| 7 Jun 2007 | JPY | 875 | 886 | 862 | 875 | 875 | -15 (-1.69%) | 85,200 |
