| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | JPY | 913 | 944 | 913 | 923 | 923 | +8 (+0.87%) | 10,300 |
| 4 Jul 2007 | JPY | 933 | 940 | 907 | 915 | 915 | -27 (-2.87%) | 26,500 |
| 3 Jul 2007 | JPY | 946 | 950 | 938 | 942 | 942 | -11 (-1.15%) | 13,300 |
| 2 Jul 2007 | JPY | 942 | 954 | 942 | 953 | 953 | -5 (-0.52%) | 13,000 |
| 29 Jun 2007 | JPY | 950 | 958 | 948 | 958 | 958 | -2 (-0.21%) | 7,700 |
| 28 Jun 2007 | JPY | 949 | 963 | 949 | 960 | 960 | -10 (-1.03%) | 9,600 |
| 27 Jun 2007 | JPY | 957 | 970 | 950 | 970 | 970 | +1 (+0.10%) | 41,600 |
| 26 Jun 2007 | JPY | 974 | 980 | 966 | 969 | 969 | -23 (-2.32%) | 18,200 |
| 25 Jun 2007 | JPY | 1,001 | 1,006 | 992 | 992 | 992 | -19 (-1.88%) | 13,200 |
| 22 Jun 2007 | JPY | 1,008 | 1,011 | 1,008 | 1,011 | 1,011 | +3 (+0.30%) | 26,000 |
| 21 Jun 2007 | JPY | 1,004 | 1,013 | 1,004 | 1,008 | 1,008 | 0.0 (0.0%) | 39,200 |
| 20 Jun 2007 | JPY | 1,013 | 1,015 | 1,007 | 1,008 | 1,008 | -25 (-2.42%) | 65,600 |
| 19 Jun 2007 | JPY | 1,036 | 1,037 | 1,030 | 1,033 | 1,033 | -3 (-0.29%) | 35,400 |
| 18 Jun 2007 | JPY | 1,022 | 1,037 | 1,022 | 1,036 | 1,036 | +4 (+0.39%) | 14,800 |
| 15 Jun 2007 | JPY | 1,030 | 1,033 | 1,030 | 1,032 | 1,032 | +2 (+0.19%) | 12,900 |
| 14 Jun 2007 | JPY | 1,025 | 1,030 | 1,025 | 1,030 | 1,030 | +5 (+0.49%) | 9,300 |
| 13 Jun 2007 | JPY | 1,013 | 1,025 | 1,013 | 1,025 | 1,025 | -6 (-0.58%) | 4,100 |
| 12 Jun 2007 | JPY | 1,037 | 1,040 | 1,031 | 1,031 | 1,031 | -4 (-0.39%) | 35,100 |
| 11 Jun 2007 | JPY | 1,034 | 1,037 | 1,034 | 1,035 | 1,035 | +3 (+0.29%) | 21,400 |
| 8 Jun 2007 | JPY | 1,023 | 1,032 | 1,022 | 1,032 | 1,032 | -4 (-0.39%) | 28,000 |
| 7 Jun 2007 | JPY | 1,036 | 1,037 | 1,032 | 1,036 | 1,036 | +1 (+0.10%) | 34,000 |
| 6 Jun 2007 | JPY | 1,040 | 1,040 | 1,035 | 1,035 | 1,035 | +5 (+0.49%) | 41,500 |
| 5 Jun 2007 | JPY | 1,029 | 1,030 | 1,021 | 1,030 | 1,030 | +11 (+1.08%) | 30,400 |
| 4 Jun 2007 | JPY | 1,018 | 1,019 | 1,015 | 1,019 | 1,019 | +15 (+1.49%) | 14,900 |
| 1 Jun 2007 | JPY | 1,018 | 1,023 | 1,004 | 1,004 | 1,004 | -16 (-1.57%) | 15,000 |
| 31 May 2007 | JPY | 1,018 | 1,022 | 1,016 | 1,020 | 1,020 | +20 (+2%) | 26,300 |
| 30 May 2007 | JPY | 1,001 | 1,002 | 1,000 | 1,000 | 1,000 | -19 (-1.86%) | 23,400 |
| 29 May 2007 | JPY | 985 | 1,019 | 985 | 1,019 | 1,019 | +35 (+3.56%) | 24,000 |
| 28 May 2007 | JPY | 989 | 989 | 976 | 984 | 984 | -4 (-0.40%) | 29,300 |
| 25 May 2007 | JPY | 977 | 991 | 976 | 988 | 988 | -3 (-0.30%) | 32,500 |
