| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | JPY | 504 | 512 | 500 | 505 | 505 | +2 (+0.40%) | 198,000 |
| 18 Jul 2007 | JPY | 506 | 507 | 502 | 503 | 503 | -10 (-1.95%) | 267,000 |
| 17 Jul 2007 | JPY | 514 | 514 | 510 | 513 | 513 | -5 (-0.97%) | 186,000 |
| 13 Jul 2007 | JPY | 523 | 523 | 515 | 518 | 518 | +5 (+0.97%) | 388,000 |
| 12 Jul 2007 | JPY | 524 | 524 | 511 | 513 | 513 | -10 (-1.91%) | 221,000 |
| 11 Jul 2007 | JPY | 527 | 528 | 522 | 523 | 523 | -9 (-1.69%) | 129,000 |
| 10 Jul 2007 | JPY | 539 | 539 | 531 | 532 | 532 | -7 (-1.30%) | 177,000 |
| 9 Jul 2007 | JPY | 542 | 544 | 537 | 539 | 539 | 0.0 (0.0%) | 77,000 |
| 6 Jul 2007 | JPY | 539 | 544 | 539 | 539 | 539 | -4 (-0.74%) | 104,000 |
| 5 Jul 2007 | JPY | 545 | 547 | 537 | 543 | 543 | +4 (+0.74%) | 202,000 |
| 4 Jul 2007 | JPY | 545 | 545 | 537 | 539 | 539 | -5 (-0.92%) | 161,000 |
| 3 Jul 2007 | JPY | 544 | 549 | 543 | 544 | 544 | -2 (-0.37%) | 169,000 |
| 2 Jul 2007 | JPY | 537 | 549 | 534 | 546 | 546 | +15 (+2.82%) | 280,000 |
| 29 Jun 2007 | JPY | 526 | 532 | 522 | 531 | 531 | +5 (+0.95%) | 158,000 |
| 28 Jun 2007 | JPY | 527 | 527 | 522 | 526 | 526 | +2 (+0.38%) | 276,000 |
| 27 Jun 2007 | JPY | 522 | 526 | 513 | 524 | 524 | -8 (-1.50%) | 303,000 |
| 26 Jun 2007 | JPY | 531 | 533 | 527 | 532 | 532 | -5 (-0.93%) | 276,000 |
| 25 Jun 2007 | JPY | 539 | 542 | 537 | 537 | 537 | -14 (-2.54%) | 268,000 |
| 22 Jun 2007 | JPY | 551 | 551 | 549 | 551 | 551 | 0.0 (0.0%) | 120,000 |
| 21 Jun 2007 | JPY | 551 | 555 | 549 | 551 | 551 | -3 (-0.54%) | 146,000 |
| 20 Jun 2007 | JPY | 556 | 558 | 553 | 554 | 554 | +4 (+0.73%) | 188,000 |
| 19 Jun 2007 | JPY | 557 | 557 | 550 | 550 | 550 | -8 (-1.43%) | 110,000 |
| 18 Jun 2007 | JPY | 557 | 560 | 554 | 558 | 558 | +8 (+1.45%) | 233,000 |
| 15 Jun 2007 | JPY | 543 | 551 | 543 | 550 | 550 | +6 (+1.10%) | 134,000 |
| 14 Jun 2007 | JPY | 545 | 545 | 543 | 544 | 544 | +6 (+1.12%) | 101,000 |
| 13 Jun 2007 | JPY | 543 | 546 | 531 | 538 | 538 | -6 (-1.10%) | 342,000 |
| 12 Jun 2007 | JPY | 543 | 548 | 542 | 544 | 544 | +2 (+0.37%) | 202,000 |
| 11 Jun 2007 | JPY | 554 | 555 | 541 | 542 | 542 | -12 (-2.17%) | 283,000 |
| 8 Jun 2007 | JPY | 565 | 565 | 549 | 554 | 554 | -11 (-1.95%) | 361,000 |
| 7 Jun 2007 | JPY | 563 | 569 | 561 | 565 | 565 | -2 (-0.35%) | 189,000 |
