| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | JPY | 570 | 574 | 559 | 572 | 572 | +12 (+2.14%) | 178,500 |
| 2 Oct 2007 | JPY | 550 | 561 | 550 | 560 | 560 | +10 (+1.82%) | 245,800 |
| 1 Oct 2007 | JPY | 567 | 572 | 545 | 550 | 550 | -25 (-4.35%) | 238,800 |
| 28 Sep 2007 | JPY | 577 | 580 | 563 | 575 | 575 | +1 (+0.17%) | 326,300 |
| 27 Sep 2007 | JPY | 548 | 575 | 547 | 574 | 574 | +31 (+5.71%) | 273,200 |
| 26 Sep 2007 | JPY | 540 | 543 | 533 | 543 | 543 | +4 (+0.74%) | 252,200 |
| 25 Sep 2007 | JPY | 545 | 549 | 532 | 539 | 539 | +7 (+1.32%) | 245,600 |
| 21 Sep 2007 | JPY | 527 | 535 | 523 | 532 | 532 | -7 (-1.30%) | 636,300 |
| 20 Sep 2007 | JPY | 536 | 545 | 529 | 539 | 539 | -8 (-1.46%) | 427,750 |
| 19 Sep 2007 | JPY | 530 | 554 | 530 | 547 | 547 | +13 (+2.43%) | 318,500 |
| 18 Sep 2007 | JPY | 539 | 540 | 534 | 534 | 534 | -13 (-2.38%) | 168,750 |
| 14 Sep 2007 | JPY | 546 | 553 | 544 | 547 | 547 | -2 (-0.36%) | 219,700 |
| 13 Sep 2007 | JPY | 551 | 551 | 545 | 549 | 549 | -18 (-3.17%) | 220,200 |
| 12 Sep 2007 | JPY | 581 | 582 | 564 | 567 | 567 | -7 (-1.22%) | 195,600 |
| 11 Sep 2007 | JPY | 574 | 579 | 558 | 574 | 574 | -3 (-0.52%) | 267,400 |
| 10 Sep 2007 | JPY | 588 | 592 | 575 | 577 | 577 | -21 (-3.51%) | 249,600 |
| 7 Sep 2007 | JPY | 590 | 602 | 586 | 598 | 598 | +4 (+0.67%) | 251,000 |
| 6 Sep 2007 | JPY | 601 | 603 | 588 | 594 | 594 | -14 (-2.30%) | 198,400 |
| 5 Sep 2007 | JPY | 616 | 625 | 605 | 608 | 608 | -17 (-2.72%) | 224,900 |
| 4 Sep 2007 | JPY | 611 | 632 | 611 | 625 | 625 | -5 (-0.79%) | 179,000 |
| 3 Sep 2007 | JPY | 629 | 634 | 625 | 630 | 630 | -1 (-0.16%) | 128,900 |
| 31 Aug 2007 | JPY | 610 | 634 | 610 | 631 | 631 | +11 (+1.77%) | 324,470 |
| 30 Aug 2007 | JPY | 625 | 627 | 616 | 620 | 620 | -10 (-1.59%) | 171,240 |
| 29 Aug 2007 | JPY | 634 | 635 | 626 | 630 | 630 | -14 (-2.17%) | 230,290 |
| 28 Aug 2007 | JPY | 631 | 647 | 631 | 644 | 644 | -7 (-1.08%) | 221,700 |
| 27 Aug 2007 | JPY | 658 | 659 | 650 | 651 | 651 | -1 (-0.15%) | 142,710 |
| 24 Aug 2007 | JPY | 668 | 675 | 647 | 652 | 652 | -10 (-1.51%) | 211,500 |
| 23 Aug 2007 | JPY | 650 | 662 | 650 | 662 | 662 | +14 (+2.16%) | 183,750 |
| 22 Aug 2007 | JPY | 648 | 651 | 643 | 648 | 648 | -13 (-1.97%) | 143,440 |
| 21 Aug 2007 | JPY | 654 | 665 | 651 | 661 | 661 | +5 (+0.76%) | 312,000 |
