| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | JPY | 487 | 490 | 487 | 489 | 489 | +4 (+0.82%) | 38,000 |
| 27 Jun 2007 | JPY | 482 | 485 | 482 | 485 | 485 | -9 (-1.82%) | 95,000 |
| 26 Jun 2007 | JPY | 490 | 494 | 489 | 494 | 494 | -2 (-0.40%) | 32,000 |
| 25 Jun 2007 | JPY | 490 | 498 | 486 | 496 | 496 | +12 (+2.48%) | 66,000 |
| 22 Jun 2007 | JPY | 480 | 484 | 478 | 484 | 484 | +7 (+1.47%) | 41,000 |
| 21 Jun 2007 | JPY | 476 | 477 | 476 | 477 | 477 | +2 (+0.42%) | 13,000 |
| 20 Jun 2007 | JPY | 475 | 477 | 475 | 475 | 475 | +4 (+0.85%) | 27,000 |
| 19 Jun 2007 | JPY | 470 | 471 | 469 | 471 | 471 | +3 (+0.64%) | 28,000 |
| 18 Jun 2007 | JPY | 466 | 469 | 466 | 468 | 468 | +3 (+0.65%) | 21,000 |
| 15 Jun 2007 | JPY | 465 | 466 | 460 | 465 | 465 | +2 (+0.43%) | 25,000 |
| 14 Jun 2007 | JPY | 457 | 463 | 457 | 463 | 463 | +14 (+3.12%) | 36,000 |
| 13 Jun 2007 | JPY | 450 | 455 | 449 | 449 | 449 | -1 (-0.22%) | 26,000 |
| 12 Jun 2007 | JPY | 450 | 450 | 450 | 450 | 450 | -4 (-0.88%) | 4,000 |
| 11 Jun 2007 | JPY | 449 | 454 | 449 | 454 | 454 | +1 (+0.22%) | 27,000 |
| 8 Jun 2007 | JPY | 445 | 453 | 445 | 453 | 453 | 0.0 (0.0%) | 17,000 |
| 7 Jun 2007 | JPY | 457 | 457 | 451 | 453 | 453 | +2 (+0.44%) | 31,000 |
| 6 Jun 2007 | JPY | 460 | 461 | 451 | 451 | 451 | -12 (-2.59%) | 30,000 |
| 5 Jun 2007 | JPY | 463 | 464 | 461 | 463 | 463 | -11 (-2.32%) | 11,000 |
| 4 Jun 2007 | JPY | 475 | 475 | 470 | 474 | 474 | -5 (-1.04%) | 44,000 |
| 1 Jun 2007 | JPY | 479 | 479 | 478 | 479 | 479 | -6 (-1.24%) | 11,000 |
| 31 May 2007 | JPY | 480 | 486 | 480 | 485 | 485 | -1 (-0.21%) | 77,000 |
| 30 May 2007 | JPY | 482 | 486 | 482 | 486 | 486 | -4 (-0.82%) | 39,000 |
| 29 May 2007 | JPY | 487 | 490 | 487 | 490 | 490 | +6 (+1.24%) | 84,000 |
| 28 May 2007 | JPY | 485 | 486 | 483 | 484 | 484 | +4 (+0.83%) | 155,000 |
| 25 May 2007 | JPY | 465 | 480 | 463 | 480 | 480 | +26 (+5.73%) | 114,000 |
| 24 May 2007 | JPY | 446 | 454 | 446 | 454 | 454 | +5 (+1.11%) | 57,000 |
| 23 May 2007 | JPY | 446 | 450 | 446 | 449 | 449 | +3 (+0.67%) | 18,000 |
| 22 May 2007 | JPY | 451 | 451 | 445 | 446 | 446 | -6 (-1.33%) | 28,000 |
| 21 May 2007 | JPY | 470 | 470 | 452 | 452 | 452 | -13 (-2.80%) | 24,000 |
| 18 May 2007 | JPY | 465 | 465 | 465 | 465 | 465 | -8 (-1.69%) | 12,000 |
