| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | JPY | 479 | 479 | 472 | 475 | 475 | -3 (-0.63%) | 51,000 |
| 3 Jul 2007 | JPY | 477 | 478 | 477 | 478 | 478 | -1 (-0.21%) | 151,000 |
| 2 Jul 2007 | JPY | 478 | 480 | 477 | 479 | 479 | +9 (+1.91%) | 115,000 |
| 29 Jun 2007 | JPY | 458 | 474 | 458 | 470 | 470 | +14 (+3.07%) | 61,000 |
| 28 Jun 2007 | JPY | 456 | 457 | 456 | 456 | 456 | +5 (+1.11%) | 24,000 |
| 27 Jun 2007 | JPY | 450 | 453 | 450 | 451 | 451 | +1 (+0.22%) | 99,000 |
| 26 Jun 2007 | JPY | 450 | 450 | 449 | 450 | 450 | +1 (+0.22%) | 47,000 |
| 25 Jun 2007 | JPY | 451 | 452 | 447 | 449 | 449 | -3 (-0.66%) | 151,000 |
| 22 Jun 2007 | JPY | 452 | 453 | 450 | 452 | 452 | +3 (+0.67%) | 94,000 |
| 21 Jun 2007 | JPY | 450 | 453 | 449 | 449 | 449 | 0.0 (0.0%) | 86,000 |
| 20 Jun 2007 | JPY | 451 | 453 | 448 | 449 | 449 | -1 (-0.22%) | 70,000 |
| 19 Jun 2007 | JPY | 454 | 458 | 449 | 450 | 450 | 0.0 (0.0%) | 91,000 |
| 18 Jun 2007 | JPY | 447 | 450 | 447 | 450 | 450 | +2 (+0.45%) | 75,000 |
| 15 Jun 2007 | JPY | 447 | 448 | 446 | 448 | 448 | +5 (+1.13%) | 34,000 |
| 14 Jun 2007 | JPY | 445 | 445 | 443 | 443 | 443 | 0.0 (0.0%) | 14,000 |
| 13 Jun 2007 | JPY | 438 | 447 | 438 | 443 | 443 | -2 (-0.45%) | 112,000 |
| 12 Jun 2007 | JPY | 444 | 445 | 440 | 445 | 445 | +1 (+0.23%) | 76,000 |
| 11 Jun 2007 | JPY | 445 | 446 | 443 | 444 | 444 | -4 (-0.89%) | 49,000 |
| 8 Jun 2007 | JPY | 447 | 450 | 447 | 448 | 448 | +1 (+0.22%) | 60,000 |
| 7 Jun 2007 | JPY | 448 | 452 | 447 | 447 | 447 | -7 (-1.54%) | 79,000 |
| 6 Jun 2007 | JPY | 452 | 455 | 452 | 454 | 454 | +4 (+0.89%) | 34,000 |
| 5 Jun 2007 | JPY | 451 | 453 | 450 | 450 | 450 | +2 (+0.45%) | 84,000 |
| 4 Jun 2007 | JPY | 459 | 459 | 445 | 448 | 448 | -14 (-3.03%) | 167,000 |
| 1 Jun 2007 | JPY | 462 | 463 | 457 | 462 | 462 | +8 (+1.76%) | 51,000 |
| 31 May 2007 | JPY | 454 | 454 | 450 | 454 | 454 | -4 (-0.87%) | 31,000 |
| 30 May 2007 | JPY | 449 | 458 | 447 | 458 | 458 | +3 (+0.66%) | 61,000 |
| 29 May 2007 | JPY | 452 | 455 | 451 | 455 | 455 | 0.0 (0.0%) | 40,000 |
| 28 May 2007 | JPY | 451 | 457 | 451 | 455 | 455 | -3 (-0.66%) | 79,000 |
| 25 May 2007 | JPY | 461 | 461 | 458 | 458 | 458 | -1 (-0.22%) | 44,000 |
| 24 May 2007 | JPY | 461 | 461 | 451 | 459 | 459 | -1 (-0.22%) | 60,000 |
