| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 383 | 390 | 383 | 390 | 390 | +6 (+1.56%) | 225,000 |
| 4 Jul 2007 | JPY | 375 | 385 | 373 | 384 | 384 | +11 (+2.95%) | 169,000 |
| 3 Jul 2007 | JPY | 370 | 378 | 367 | 373 | 373 | +8 (+2.19%) | 107,000 |
| 2 Jul 2007 | JPY | 370 | 375 | 365 | 365 | 365 | -12 (-3.18%) | 76,000 |
| 29 Jun 2007 | JPY | 350 | 379 | 350 | 377 | 377 | +27 (+7.71%) | 259,000 |
| 28 Jun 2007 | JPY | 347 | 350 | 341 | 350 | 350 | +5 (+1.45%) | 48,000 |
| 27 Jun 2007 | JPY | 343 | 351 | 343 | 345 | 345 | -6 (-1.71%) | 39,000 |
| 26 Jun 2007 | JPY | 358 | 360 | 342 | 351 | 351 | -8 (-2.23%) | 72,000 |
| 25 Jun 2007 | JPY | 362 | 363 | 353 | 359 | 359 | -1 (-0.28%) | 97,000 |
| 22 Jun 2007 | JPY | 357 | 364 | 350 | 360 | 360 | 0.0 (0.0%) | 94,000 |
| 21 Jun 2007 | JPY | 377 | 383 | 350 | 360 | 360 | -26 (-6.74%) | 209,000 |
| 20 Jun 2007 | JPY | 391 | 399 | 384 | 386 | 386 | -7 (-1.78%) | 549,000 |
| 19 Jun 2007 | JPY | 390 | 395 | 381 | 393 | 393 | +13 (+3.42%) | 752,000 |
| 18 Jun 2007 | JPY | 360 | 380 | 359 | 380 | 380 | +25 (+7.04%) | 524,000 |
| 15 Jun 2007 | JPY | 348 | 359 | 348 | 355 | 355 | +14 (+4.11%) | 274,000 |
| 14 Jun 2007 | JPY | 336 | 341 | 336 | 341 | 341 | +8 (+2.40%) | 29,000 |
| 13 Jun 2007 | JPY | 341 | 341 | 333 | 333 | 333 | -10 (-2.92%) | 53,000 |
| 12 Jun 2007 | JPY | 344 | 349 | 343 | 343 | 343 | -2 (-0.58%) | 73,000 |
| 11 Jun 2007 | JPY | 342 | 347 | 342 | 345 | 345 | +4 (+1.17%) | 27,000 |
| 8 Jun 2007 | JPY | 340 | 341 | 339 | 341 | 341 | -6 (-1.73%) | 55,000 |
| 7 Jun 2007 | JPY | 342 | 347 | 340 | 347 | 347 | +8 (+2.36%) | 63,000 |
| 6 Jun 2007 | JPY | 335 | 345 | 335 | 339 | 339 | +5 (+1.50%) | 66,000 |
| 5 Jun 2007 | JPY | 333 | 334 | 328 | 334 | 334 | +5 (+1.52%) | 45,000 |
| 4 Jun 2007 | JPY | 330 | 330 | 326 | 329 | 329 | +9 (+2.81%) | 12,000 |
| 1 Jun 2007 | JPY | 320 | 323 | 318 | 320 | 320 | +1 (+0.31%) | 21,000 |
| 31 May 2007 | JPY | 319 | 320 | 319 | 319 | 319 | 0.0 (0.0%) | 6,000 |
| 30 May 2007 | JPY | 319 | 319 | 319 | 319 | 319 | 0.0 (0.0%) | 5,000 |
| 29 May 2007 | JPY | 312 | 320 | 312 | 319 | 319 | +7 (+2.24%) | 23,000 |
| 28 May 2007 | JPY | 314 | 315 | 312 | 312 | 312 | -4 (-1.27%) | 15,000 |
| 25 May 2007 | JPY | 323 | 323 | 316 | 316 | 316 | -10 (-3.07%) | 22,000 |
