| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | JPY | 495 | 500 | 495 | 500 | 500 | +4 (+0.81%) | 6,000 |
| 3 Jul 2007 | JPY | 494 | 497 | 494 | 496 | 496 | +2 (+0.40%) | 7,000 |
| 2 Jul 2007 | JPY | 494 | 494 | 493 | 494 | 494 | +1 (+0.20%) | 4,000 |
| 29 Jun 2007 | JPY | 489 | 493 | 485 | 493 | 493 | +2 (+0.41%) | 24,000 |
| 28 Jun 2007 | JPY | 490 | 492 | 486 | 491 | 491 | +4 (+0.82%) | 27,000 |
| 27 Jun 2007 | JPY | 490 | 490 | 487 | 487 | 487 | -4 (-0.81%) | 10,000 |
| 26 Jun 2007 | JPY | 491 | 491 | 491 | 491 | 491 | -1 (-0.20%) | 3,000 |
| 25 Jun 2007 | JPY | 492 | 492 | 492 | 492 | 492 | -1 (-0.20%) | 8,000 |
| 22 Jun 2007 | JPY | 493 | 494 | 493 | 493 | 493 | 0.0 (0.0%) | 11,000 |
| 21 Jun 2007 | JPY | 492 | 493 | 492 | 493 | 493 | -1 (-0.20%) | 5,000 |
| 20 Jun 2007 | JPY | 494 | 494 | 494 | 494 | 494 | +1 (+0.20%) | 1,000 |
| 19 Jun 2007 | JPY | 492 | 493 | 490 | 493 | 493 | +2 (+0.41%) | 6,000 |
| 18 Jun 2007 | JPY | 489 | 492 | 486 | 491 | 491 | +11 (+2.29%) | 40,000 |
| 15 Jun 2007 | JPY | 484 | 490 | 480 | 480 | 480 | +4 (+0.84%) | 21,000 |
| 14 Jun 2007 | JPY | 480 | 481 | 476 | 476 | 476 | -4 (-0.83%) | 68,000 |
| 13 Jun 2007 | JPY | 480 | 480 | 479 | 480 | 480 | +3 (+0.63%) | 45,000 |
| 12 Jun 2007 | JPY | 476 | 480 | 475 | 477 | 477 | 0.0 (0.0%) | 44,000 |
| 11 Jun 2007 | JPY | 480 | 480 | 477 | 477 | 477 | -5 (-1.04%) | 12,000 |
| 8 Jun 2007 | JPY | 482 | 482 | 482 | 482 | 482 | +6 (+1.26%) | 30,000 |
| 7 Jun 2007 | JPY | 478 | 478 | 476 | 476 | 476 | +1 (+0.21%) | 7,000 |
| 6 Jun 2007 | JPY | 475 | 477 | 474 | 475 | 475 | -10 (-2.06%) | 32,000 |
| 5 Jun 2007 | JPY | 483 | 485 | 483 | 485 | 485 | +5 (+1.04%) | 13,000 |
| 4 Jun 2007 | JPY | 482 | 483 | 480 | 480 | 480 | 0.0 (0.0%) | 13,000 |
| 1 Jun 2007 | JPY | 483 | 483 | 480 | 480 | 480 | +3 (+0.63%) | 7,000 |
| 31 May 2007 | JPY | 477 | 483 | 477 | 477 | 477 | +6 (+1.27%) | 34,000 |
| 30 May 2007 | JPY | 471 | 471 | 471 | 471 | 471 | -6 (-1.26%) | 8,000 |
| 29 May 2007 | JPY | 477 | 477 | 477 | 477 | 477 | +2 (+0.42%) | 4,000 |
| 28 May 2007 | JPY | 475 | 476 | 475 | 475 | 475 | -2 (-0.42%) | 13,000 |
| 25 May 2007 | JPY | 473 | 477 | 473 | 477 | 477 | -1 (-0.21%) | 7,000 |
| 24 May 2007 | JPY | 482 | 482 | 478 | 478 | 478 | -8 (-1.65%) | 9,000 |
