| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | JPY | 778,000 | 780,000 | 770,000 | 779,000 | 779,000 | +3,000 (+0.39%) | 1,406 |
| 19 Jul 2007 | JPY | 764,000 | 778,000 | 762,000 | 776,000 | 776,000 | +8,000 (+1.04%) | 1,561 |
| 18 Jul 2007 | JPY | 771,000 | 783,000 | 765,000 | 768,000 | 768,000 | -9,000 (-1.16%) | 1,721 |
| 17 Jul 2007 | JPY | 775,000 | 777,000 | 769,000 | 777,000 | 777,000 | -4,000 (-0.51%) | 765 |
| 13 Jul 2007 | JPY | 784,000 | 785,000 | 777,000 | 781,000 | 781,000 | -4,000 (-0.51%) | 959 |
| 12 Jul 2007 | JPY | 782,000 | 785,000 | 777,000 | 785,000 | 785,000 | +3,000 (+0.38%) | 2,994 |
| 11 Jul 2007 | JPY | 782,000 | 787,000 | 777,000 | 782,000 | 782,000 | -20,000 (-2.49%) | 3,619 |
| 10 Jul 2007 | JPY | 790,000 | 818,000 | 790,000 | 802,000 | 802,000 | -5,000 (-0.62%) | 2,757 |
| 9 Jul 2007 | JPY | 790,000 | 810,000 | 788,000 | 807,000 | 807,000 | +20,000 (+2.54%) | 1,822 |
| 6 Jul 2007 | JPY | 787,000 | 791,000 | 778,000 | 787,000 | 787,000 | +2,000 (+0.25%) | 2,160 |
| 5 Jul 2007 | JPY | 786,000 | 793,000 | 782,000 | 785,000 | 785,000 | +1,000 (+0.13%) | 1,270 |
| 4 Jul 2007 | JPY | 783,000 | 784,000 | 781,000 | 784,000 | 784,000 | +2,000 (+0.26%) | 3,480 |
| 3 Jul 2007 | JPY | 790,000 | 793,000 | 781,000 | 782,000 | 782,000 | -15,000 (-1.88%) | 6,221 |
| 2 Jul 2007 | JPY | 811,000 | 811,000 | 794,000 | 797,000 | 797,000 | -13,000 (-1.60%) | 2,060 |
| 29 Jun 2007 | JPY | 799,000 | 810,000 | 794,000 | 810,000 | 810,000 | +12,000 (+1.50%) | 1,075 |
| 28 Jun 2007 | JPY | 799,000 | 805,000 | 797,000 | 798,000 | 798,000 | +6,000 (+0.76%) | 829 |
| 27 Jun 2007 | JPY | 800,000 | 803,000 | 791,000 | 792,000 | 792,000 | -8,000 (-1%) | 679 |
| 26 Jun 2007 | JPY | 795,000 | 800,000 | 790,000 | 800,000 | 800,000 | -7,000 (-0.87%) | 1,035 |
| 25 Jun 2007 | JPY | 810,000 | 813,000 | 800,000 | 807,000 | 807,000 | -43,000 (-5.06%) | 922 |
| 22 Jun 2007 | JPY | 822,000 | 853,000 | 822,000 | 850,000 | 850,000 | -39,000 (-4.39%) | 1,392 |
| 21 Jun 2007 | JPY | 893,000 | 894,000 | 885,000 | 889,000 | 889,000 | -11,000 (-1.22%) | 148 |
| 20 Jun 2007 | JPY | 902,000 | 906,000 | 889,000 | 900,000 | 900,000 | -2,000 (-0.22%) | 282 |
| 19 Jun 2007 | JPY | 919,000 | 919,000 | 900,000 | 902,000 | 902,000 | -10,000 (-1.10%) | 592 |
| 18 Jun 2007 | JPY | 910,000 | 919,000 | 906,000 | 912,000 | 912,000 | -7,000 (-0.76%) | 1,125 |
| 15 Jun 2007 | JPY | 916,000 | 919,000 | 908,000 | 919,000 | 919,000 | +10,000 (+1.10%) | 477 |
| 14 Jun 2007 | JPY | 892,000 | 909,000 | 892,000 | 909,000 | 909,000 | +28,000 (+3.18%) | 398 |
| 13 Jun 2007 | JPY | 866,000 | 884,000 | 866,000 | 881,000 | 881,000 | -15,000 (-1.67%) | 380 |
| 12 Jun 2007 | JPY | 885,000 | 896,000 | 880,000 | 896,000 | 896,000 | +47,000 (+5.54%) | 817 |
| 11 Jun 2007 | JPY | 866,000 | 866,000 | 849,000 | 849,000 | 849,000 | -1,000 (-0.12%) | 491 |
| 8 Jun 2007 | JPY | 847,000 | 855,000 | 846,000 | 850,000 | 850,000 | -36,000 (-4.06%) | 1,349 |
