| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2007 | JPY | 775 | 781 | 775 | 781 | 781 | +3 (+0.39%) | 25,000 |
| 11 Jul 2007 | JPY | 779 | 785 | 777 | 778 | 778 | -4 (-0.51%) | 21,000 |
| 10 Jul 2007 | JPY | 780 | 788 | 780 | 782 | 782 | +5 (+0.64%) | 32,000 |
| 9 Jul 2007 | JPY | 781 | 781 | 772 | 777 | 777 | -7 (-0.89%) | 19,000 |
| 6 Jul 2007 | JPY | 780 | 784 | 780 | 784 | 784 | +5 (+0.64%) | 14,000 |
| 5 Jul 2007 | JPY | 780 | 780 | 779 | 779 | 779 | -5 (-0.64%) | 17,000 |
| 4 Jul 2007 | JPY | 774 | 784 | 773 | 784 | 784 | +10 (+1.29%) | 22,000 |
| 3 Jul 2007 | JPY | 768 | 774 | 768 | 774 | 774 | +6 (+0.78%) | 11,000 |
| 2 Jul 2007 | JPY | 768 | 768 | 768 | 768 | 768 | +1 (+0.13%) | 13,000 |
| 29 Jun 2007 | JPY | 758 | 767 | 758 | 767 | 767 | 0.0 (0.0%) | 17,000 |
| 28 Jun 2007 | JPY | 770 | 772 | 767 | 767 | 767 | -6 (-0.78%) | 20,000 |
| 27 Jun 2007 | JPY | 773 | 774 | 772 | 773 | 773 | 0.0 (0.0%) | 9,000 |
| 26 Jun 2007 | JPY | 772 | 773 | 772 | 773 | 773 | +4 (+0.52%) | 8,000 |
| 25 Jun 2007 | JPY | 773 | 773 | 769 | 769 | 769 | -4 (-0.52%) | 30,000 |
| 22 Jun 2007 | JPY | 770 | 773 | 770 | 773 | 773 | -4 (-0.51%) | 13,000 |
| 21 Jun 2007 | JPY | 777 | 777 | 777 | 777 | 777 | +2 (+0.26%) | 7,000 |
| 20 Jun 2007 | JPY | 774 | 777 | 770 | 775 | 775 | +6 (+0.78%) | 46,000 |
| 19 Jun 2007 | JPY | 771 | 772 | 768 | 769 | 769 | -1 (-0.13%) | 23,000 |
| 18 Jun 2007 | JPY | 760 | 770 | 757 | 770 | 770 | +12 (+1.58%) | 35,000 |
| 15 Jun 2007 | JPY | 754 | 758 | 754 | 758 | 758 | +8 (+1.07%) | 22,000 |
| 14 Jun 2007 | JPY | 752 | 752 | 748 | 750 | 750 | +6 (+0.81%) | 28,000 |
| 13 Jun 2007 | JPY | 744 | 746 | 743 | 744 | 744 | -1 (-0.13%) | 18,000 |
| 12 Jun 2007 | JPY | 750 | 750 | 745 | 745 | 745 | -2 (-0.27%) | 12,000 |
| 11 Jun 2007 | JPY | 748 | 748 | 747 | 747 | 747 | +2 (+0.27%) | 9,000 |
| 8 Jun 2007 | JPY | 749 | 749 | 745 | 745 | 745 | -1 (-0.13%) | 31,000 |
| 7 Jun 2007 | JPY | 744 | 751 | 744 | 746 | 746 | 0.0 (0.0%) | 27,000 |
| 6 Jun 2007 | JPY | 749 | 750 | 746 | 746 | 746 | 0.0 (0.0%) | 17,000 |
| 5 Jun 2007 | JPY | 744 | 746 | 744 | 746 | 746 | +2 (+0.27%) | 25,000 |
| 4 Jun 2007 | JPY | 745 | 746 | 744 | 744 | 744 | 0.0 (0.0%) | 16,000 |
| 1 Jun 2007 | JPY | 747 | 748 | 744 | 744 | 744 | +1 (+0.13%) | 12,000 |
