| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 807 | 807 | 803 | 804 | 804 | -3 (-0.37%) | 10,800 |
| 4 Jul 2007 | JPY | 800 | 808 | 800 | 807 | 807 | -2 (-0.25%) | 4,500 |
| 3 Jul 2007 | JPY | 801 | 810 | 801 | 809 | 809 | 0.0 (0.0%) | 2,700 |
| 2 Jul 2007 | JPY | 814 | 814 | 806 | 809 | 809 | -1 (-0.12%) | 6,300 |
| 29 Jun 2007 | JPY | 819 | 819 | 803 | 810 | 810 | -10 (-1.22%) | 26,000 |
| 28 Jun 2007 | JPY | 807 | 820 | 805 | 820 | 820 | +26 (+3.27%) | 19,300 |
| 27 Jun 2007 | JPY | 792 | 797 | 791 | 794 | 794 | 0.0 (0.0%) | 6,100 |
| 26 Jun 2007 | JPY | 797 | 798 | 790 | 794 | 794 | +3 (+0.38%) | 4,000 |
| 25 Jun 2007 | JPY | 796 | 797 | 791 | 791 | 791 | -8 (-1.00%) | 6,800 |
| 22 Jun 2007 | JPY | 796 | 799 | 793 | 799 | 799 | +5 (+0.63%) | 4,900 |
| 21 Jun 2007 | JPY | 795 | 795 | 793 | 794 | 794 | -12 (-1.49%) | 5,700 |
| 20 Jun 2007 | JPY | 807 | 808 | 805 | 806 | 806 | +15 (+1.90%) | 31,500 |
| 19 Jun 2007 | JPY | 790 | 791 | 785 | 791 | 791 | -1 (-0.13%) | 9,100 |
| 18 Jun 2007 | JPY | 792 | 792 | 785 | 792 | 792 | +5 (+0.64%) | 6,000 |
| 15 Jun 2007 | JPY | 787 | 787 | 781 | 787 | 787 | +7 (+0.90%) | 3,300 |
| 14 Jun 2007 | JPY | 767 | 780 | 767 | 780 | 780 | +6 (+0.78%) | 4,400 |
| 13 Jun 2007 | JPY | 758 | 774 | 752 | 774 | 774 | +16 (+2.11%) | 12,700 |
| 12 Jun 2007 | JPY | 756 | 762 | 756 | 758 | 758 | -6 (-0.79%) | 7,000 |
| 11 Jun 2007 | JPY | 758 | 764 | 750 | 764 | 764 | -8 (-1.04%) | 8,800 |
| 8 Jun 2007 | JPY | 755 | 774 | 754 | 772 | 772 | -3 (-0.39%) | 26,300 |
| 7 Jun 2007 | JPY | 756 | 775 | 756 | 775 | 775 | +4 (+0.52%) | 10,200 |
| 6 Jun 2007 | JPY | 774 | 774 | 767 | 771 | 771 | -22 (-2.77%) | 8,900 |
| 5 Jun 2007 | JPY | 785 | 793 | 782 | 793 | 793 | +3 (+0.38%) | 12,300 |
| 4 Jun 2007 | JPY | 791 | 791 | 790 | 790 | 790 | -3 (-0.38%) | 600 |
| 1 Jun 2007 | JPY | 793 | 793 | 778 | 793 | 793 | +3 (+0.38%) | 4,000 |
| 31 May 2007 | JPY | 782 | 790 | 782 | 790 | 790 | +2 (+0.25%) | 20,000 |
| 30 May 2007 | JPY | 773 | 790 | 773 | 788 | 788 | +24 (+3.14%) | 11,400 |
| 29 May 2007 | JPY | 756 | 768 | 756 | 764 | 764 | -1 (-0.13%) | 3,800 |
| 28 May 2007 | JPY | 761 | 765 | 761 | 765 | 765 | +15 (+2%) | 3,300 |
| 25 May 2007 | JPY | 756 | 757 | 750 | 750 | 750 | -20 (-2.60%) | 12,700 |
