| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2007 | JPY | 776 | 790 | 765 | 772 | 772 | -9 (-1.15%) | 282,000 |
| 11 Jul 2007 | JPY | 788 | 789 | 781 | 781 | 781 | -8 (-1.01%) | 185,000 |
| 10 Jul 2007 | JPY | 784 | 791 | 784 | 789 | 789 | -4 (-0.50%) | 125,000 |
| 9 Jul 2007 | JPY | 784 | 798 | 784 | 793 | 793 | +9 (+1.15%) | 171,000 |
| 6 Jul 2007 | JPY | 788 | 796 | 775 | 784 | 784 | -16 (-2%) | 333,000 |
| 5 Jul 2007 | JPY | 796 | 805 | 795 | 800 | 800 | 0.0 (0.0%) | 159,000 |
| 4 Jul 2007 | JPY | 807 | 808 | 790 | 800 | 800 | -5 (-0.62%) | 139,000 |
| 3 Jul 2007 | JPY | 806 | 812 | 797 | 805 | 805 | -7 (-0.86%) | 262,000 |
| 2 Jul 2007 | JPY | 808 | 817 | 807 | 812 | 812 | +6 (+0.74%) | 304,000 |
| 29 Jun 2007 | JPY | 797 | 809 | 797 | 806 | 806 | +9 (+1.13%) | 195,000 |
| 28 Jun 2007 | JPY | 791 | 797 | 791 | 797 | 797 | +31 (+4.05%) | 288,000 |
| 27 Jun 2007 | JPY | 768 | 772 | 761 | 766 | 766 | -34 (-4.25%) | 318,000 |
| 26 Jun 2007 | JPY | 793 | 801 | 780 | 800 | 800 | +17 (+2.17%) | 424,000 |
| 25 Jun 2007 | JPY | 811 | 812 | 782 | 783 | 783 | -37 (-4.51%) | 641,000 |
| 22 Jun 2007 | JPY | 815 | 823 | 814 | 820 | 820 | -9 (-1.09%) | 119,000 |
| 21 Jun 2007 | JPY | 832 | 832 | 825 | 829 | 829 | +3 (+0.36%) | 196,000 |
| 20 Jun 2007 | JPY | 841 | 843 | 805 | 826 | 826 | -18 (-2.13%) | 410,000 |
| 19 Jun 2007 | JPY | 840 | 847 | 830 | 844 | 844 | -6 (-0.71%) | 155,000 |
| 18 Jun 2007 | JPY | 843 | 850 | 841 | 850 | 850 | +2 (+0.24%) | 146,000 |
| 15 Jun 2007 | JPY | 844 | 849 | 836 | 848 | 848 | +5 (+0.59%) | 138,000 |
| 14 Jun 2007 | JPY | 842 | 844 | 833 | 843 | 843 | -2 (-0.24%) | 187,000 |
| 13 Jun 2007 | JPY | 839 | 845 | 837 | 845 | 845 | 0.0 (0.0%) | 238,000 |
| 12 Jun 2007 | JPY | 838 | 848 | 836 | 845 | 845 | +11 (+1.32%) | 336,000 |
| 11 Jun 2007 | JPY | 841 | 842 | 833 | 834 | 834 | +11 (+1.34%) | 357,000 |
| 8 Jun 2007 | JPY | 806 | 825 | 806 | 823 | 823 | -2 (-0.24%) | 329,000 |
| 7 Jun 2007 | JPY | 817 | 826 | 817 | 825 | 825 | +24 (+3.00%) | 326,000 |
| 6 Jun 2007 | JPY | 798 | 801 | 796 | 801 | 801 | -6 (-0.74%) | 169,000 |
| 5 Jun 2007 | JPY | 815 | 815 | 796 | 807 | 807 | -20 (-2.42%) | 435,000 |
| 4 Jun 2007 | JPY | 828 | 830 | 826 | 827 | 827 | -1 (-0.12%) | 182,000 |
| 1 Jun 2007 | JPY | 828 | 832 | 826 | 828 | 828 | +4 (+0.49%) | 287,000 |
