| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 919 | 919 | 889 | 892 | 892 | -13 (-1.44%) | 90,000 |
| 4 Jul 2007 | JPY | 919 | 919 | 905 | 905 | 905 | -14 (-1.52%) | 48,000 |
| 3 Jul 2007 | JPY | 915 | 925 | 914 | 919 | 919 | +5 (+0.55%) | 68,000 |
| 2 Jul 2007 | JPY | 907 | 935 | 903 | 914 | 914 | +8 (+0.88%) | 138,000 |
| 29 Jun 2007 | JPY | 904 | 915 | 901 | 906 | 906 | +3 (+0.33%) | 77,000 |
| 28 Jun 2007 | JPY | 906 | 906 | 900 | 903 | 903 | +14 (+1.57%) | 88,000 |
| 27 Jun 2007 | JPY | 899 | 905 | 887 | 889 | 889 | +5 (+0.57%) | 124,000 |
| 26 Jun 2007 | JPY | 880 | 891 | 879 | 884 | 884 | +12 (+1.38%) | 71,000 |
| 25 Jun 2007 | JPY | 863 | 876 | 863 | 872 | 872 | -6 (-0.68%) | 86,000 |
| 22 Jun 2007 | JPY | 877 | 880 | 875 | 878 | 878 | -2 (-0.23%) | 57,000 |
| 21 Jun 2007 | JPY | 876 | 880 | 870 | 880 | 880 | -16 (-1.79%) | 70,000 |
| 20 Jun 2007 | JPY | 890 | 896 | 886 | 896 | 896 | +11 (+1.24%) | 41,000 |
| 19 Jun 2007 | JPY | 881 | 891 | 880 | 885 | 885 | +3 (+0.34%) | 66,000 |
| 18 Jun 2007 | JPY | 872 | 882 | 872 | 882 | 882 | -3 (-0.34%) | 51,000 |
| 15 Jun 2007 | JPY | 867 | 886 | 867 | 885 | 885 | +13 (+1.49%) | 70,000 |
| 14 Jun 2007 | JPY | 890 | 890 | 870 | 872 | 872 | -13 (-1.47%) | 71,000 |
| 13 Jun 2007 | JPY | 881 | 885 | 875 | 885 | 885 | 0.0 (0.0%) | 36,000 |
| 12 Jun 2007 | JPY | 883 | 886 | 870 | 885 | 885 | -6 (-0.67%) | 89,000 |
| 11 Jun 2007 | JPY | 899 | 905 | 889 | 891 | 891 | -8 (-0.89%) | 75,000 |
| 8 Jun 2007 | JPY | 884 | 908 | 884 | 899 | 899 | -1 (-0.11%) | 149,000 |
| 7 Jun 2007 | JPY | 886 | 904 | 886 | 900 | 900 | +12 (+1.35%) | 137,000 |
| 6 Jun 2007 | JPY | 887 | 889 | 878 | 888 | 888 | -17 (-1.88%) | 69,000 |
| 5 Jun 2007 | JPY | 896 | 905 | 891 | 905 | 905 | -11 (-1.20%) | 91,000 |
| 4 Jun 2007 | JPY | 921 | 921 | 915 | 916 | 916 | -4 (-0.43%) | 21,000 |
| 1 Jun 2007 | JPY | 912 | 927 | 910 | 920 | 920 | +3 (+0.33%) | 51,000 |
| 31 May 2007 | JPY | 920 | 923 | 917 | 917 | 917 | +15 (+1.66%) | 119,000 |
| 30 May 2007 | JPY | 893 | 904 | 893 | 902 | 902 | +1 (+0.11%) | 112,000 |
| 29 May 2007 | JPY | 897 | 902 | 887 | 901 | 901 | +12 (+1.35%) | 105,000 |
| 28 May 2007 | JPY | 883 | 891 | 883 | 889 | 889 | +27 (+3.13%) | 72,000 |
| 25 May 2007 | JPY | 860 | 865 | 860 | 862 | 862 | -6 (-0.69%) | 92,000 |
