| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | JPY | 510 | 510 | 501 | 502 | 502 | -7 (-1.38%) | 815,000 |
| 10 Jul 2007 | JPY | 512 | 513 | 507 | 509 | 509 | 0.0 (0.0%) | 398,000 |
| 9 Jul 2007 | JPY | 506 | 513 | 506 | 509 | 509 | +5 (+0.99%) | 321,000 |
| 6 Jul 2007 | JPY | 510 | 513 | 500 | 504 | 504 | -10 (-1.95%) | 1,034,000 |
| 5 Jul 2007 | JPY | 510 | 517 | 509 | 514 | 514 | +5 (+0.98%) | 942,000 |
| 4 Jul 2007 | JPY | 514 | 516 | 508 | 509 | 509 | -9 (-1.74%) | 735,000 |
| 3 Jul 2007 | JPY | 516 | 523 | 513 | 518 | 518 | -3 (-0.58%) | 811,000 |
| 2 Jul 2007 | JPY | 521 | 523 | 517 | 521 | 521 | -1 (-0.19%) | 858,000 |
| 29 Jun 2007 | JPY | 510 | 523 | 507 | 522 | 522 | +16 (+3.16%) | 1,350,000 |
| 28 Jun 2007 | JPY | 499 | 507 | 498 | 506 | 506 | +9 (+1.81%) | 766,000 |
| 27 Jun 2007 | JPY | 499 | 500 | 495 | 497 | 497 | -1 (-0.20%) | 460,000 |
| 26 Jun 2007 | JPY | 495 | 499 | 494 | 498 | 498 | -1 (-0.20%) | 359,000 |
| 25 Jun 2007 | JPY | 500 | 508 | 498 | 499 | 499 | -8 (-1.58%) | 651,000 |
| 22 Jun 2007 | JPY | 505 | 509 | 503 | 507 | 507 | -7 (-1.36%) | 821,000 |
| 21 Jun 2007 | JPY | 513 | 514 | 511 | 514 | 514 | 0.0 (0.0%) | 589,000 |
| 20 Jun 2007 | JPY | 522 | 522 | 513 | 514 | 514 | -2 (-0.39%) | 907,000 |
| 19 Jun 2007 | JPY | 516 | 521 | 516 | 516 | 516 | -5 (-0.96%) | 721,000 |
| 18 Jun 2007 | JPY | 523 | 524 | 518 | 521 | 521 | +1 (+0.19%) | 526,000 |
| 15 Jun 2007 | JPY | 515 | 521 | 514 | 520 | 520 | +3 (+0.58%) | 1,149,000 |
| 14 Jun 2007 | JPY | 507 | 522 | 506 | 517 | 517 | +16 (+3.19%) | 1,329,000 |
| 13 Jun 2007 | JPY | 497 | 504 | 490 | 501 | 501 | +2 (+0.40%) | 1,444,000 |
| 12 Jun 2007 | JPY | 509 | 509 | 496 | 499 | 499 | -14 (-2.73%) | 925,000 |
| 11 Jun 2007 | JPY | 517 | 517 | 507 | 513 | 513 | -3 (-0.58%) | 921,000 |
| 8 Jun 2007 | JPY | 522 | 525 | 512 | 516 | 516 | -12 (-2.27%) | 1,467,000 |
| 7 Jun 2007 | JPY | 490 | 533 | 486 | 528 | 528 | +37 (+7.54%) | 2,845,000 |
| 6 Jun 2007 | JPY | 485 | 494 | 485 | 491 | 491 | +10 (+2.08%) | 923,000 |
| 5 Jun 2007 | JPY | 479 | 484 | 478 | 481 | 481 | +6 (+1.26%) | 905,000 |
| 4 Jun 2007 | JPY | 478 | 479 | 474 | 475 | 475 | +8 (+1.71%) | 792,000 |
| 1 Jun 2007 | JPY | 466 | 471 | 465 | 467 | 467 | +5 (+1.08%) | 748,000 |
| 31 May 2007 | JPY | 463 | 464 | 460 | 462 | 462 | -5 (-1.07%) | 664,000 |
