| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | JPY | 659 | 662 | 653 | 656 | 656 | +6 (+0.92%) | 282,600 |
| 17 Aug 2007 | JPY | 657 | 672 | 650 | 650 | 650 | -27 (-3.99%) | 384,600 |
| 16 Aug 2007 | JPY | 650 | 678 | 650 | 677 | 677 | -6 (-0.88%) | 460,450 |
| 15 Aug 2007 | JPY | 690 | 693 | 681 | 683 | 683 | -15 (-2.15%) | 227,160 |
| 14 Aug 2007 | JPY | 691 | 699 | 688 | 698 | 698 | +1 (+0.14%) | 204,850 |
| 13 Aug 2007 | JPY | 693 | 705 | 691 | 697 | 697 | -22 (-3.06%) | 570,270 |
| 10 Aug 2007 | JPY | 695 | 723 | 694 | 719 | 719 | -11 (-1.51%) | 547,730 |
| 9 Aug 2007 | JPY | 718 | 730 | 710 | 730 | 730 | +31 (+4.43%) | 661,660 |
| 8 Aug 2007 | JPY | 660 | 705 | 660 | 699 | 699 | +10 (+1.45%) | 309,600 |
| 7 Aug 2007 | JPY | 700 | 700 | 685 | 689 | 689 | -8 (-1.15%) | 215,310 |
| 6 Aug 2007 | JPY | 697 | 703 | 684 | 697 | 697 | -1 (-0.14%) | 337,030 |
| 3 Aug 2007 | JPY | 693 | 699 | 689 | 698 | 698 | -7 (-0.99%) | 321,610 |
| 2 Aug 2007 | JPY | 685 | 710 | 682 | 705 | 705 | +25 (+3.68%) | 453,800 |
| 1 Aug 2007 | JPY | 693 | 694 | 675 | 680 | 680 | -13 (-1.88%) | 198,700 |
| 31 Jul 2007 | JPY | 679 | 696 | 677 | 693 | 693 | +20 (+2.97%) | 321,900 |
| 30 Jul 2007 | JPY | 651 | 681 | 646 | 673 | 673 | +18 (+2.75%) | 243,500 |
| 27 Jul 2007 | JPY | 658 | 662 | 654 | 655 | 655 | -13 (-1.95%) | 322,700 |
| 26 Jul 2007 | JPY | 667 | 675 | 664 | 668 | 668 | -4 (-0.60%) | 316,720 |
| 25 Jul 2007 | JPY | 673 | 676 | 671 | 672 | 672 | -6 (-0.88%) | 281,070 |
| 24 Jul 2007 | JPY | 671 | 680 | 671 | 678 | 678 | +7 (+1.04%) | 180,770 |
| 23 Jul 2007 | JPY | 671 | 675 | 669 | 671 | 671 | -1 (-0.15%) | 237,620 |
| 20 Jul 2007 | JPY | 678 | 678 | 672 | 672 | 672 | -1 (-0.15%) | 178,110 |
| 19 Jul 2007 | JPY | 674 | 675 | 667 | 673 | 673 | -2 (-0.30%) | 279,610 |
| 18 Jul 2007 | JPY | 678 | 679 | 673 | 675 | 675 | -12 (-1.75%) | 293,840 |
| 17 Jul 2007 | JPY | 689 | 691 | 685 | 687 | 687 | -11 (-1.58%) | 281,480 |
| 13 Jul 2007 | JPY | 701 | 703 | 697 | 698 | 698 | 0.0 (0.0%) | 211,500 |
| 12 Jul 2007 | JPY | 700 | 703 | 694 | 698 | 698 | -2 (-0.29%) | 210,200 |
| 11 Jul 2007 | JPY | 699 | 703 | 698 | 700 | 700 | -3 (-0.43%) | 116,200 |
| 10 Jul 2007 | JPY | 701 | 706 | 700 | 703 | 703 | -2 (-0.28%) | 110,400 |
| 9 Jul 2007 | JPY | 700 | 705 | 700 | 705 | 705 | +5 (+0.71%) | 178,640 |
