| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2007 | JPY | 503 | 505 | 495 | 495 | 495 | -6 (-1.20%) | 9,000 |
| 25 Sep 2007 | JPY | 497 | 503 | 497 | 501 | 501 | +4 (+0.80%) | 15,000 |
| 21 Sep 2007 | JPY | 500 | 500 | 494 | 497 | 497 | -10 (-1.97%) | 36,000 |
| 20 Sep 2007 | JPY | 511 | 511 | 504 | 507 | 507 | +2 (+0.40%) | 32,000 |
| 19 Sep 2007 | JPY | 493 | 510 | 493 | 505 | 505 | +16 (+3.27%) | 26,000 |
| 18 Sep 2007 | JPY | 487 | 496 | 482 | 489 | 489 | -8 (-1.61%) | 50,000 |
| 14 Sep 2007 | JPY | 492 | 504 | 492 | 497 | 497 | -5 (-1.00%) | 68,000 |
| 13 Sep 2007 | JPY | 500 | 517 | 500 | 502 | 502 | -8 (-1.57%) | 21,000 |
| 12 Sep 2007 | JPY | 513 | 523 | 510 | 510 | 510 | +9 (+1.80%) | 12,000 |
| 11 Sep 2007 | JPY | 494 | 511 | 494 | 501 | 501 | +7 (+1.42%) | 42,000 |
| 10 Sep 2007 | JPY | 482 | 498 | 482 | 494 | 494 | -23 (-4.45%) | 100,000 |
| 7 Sep 2007 | JPY | 521 | 522 | 513 | 517 | 517 | -3 (-0.58%) | 26,000 |
| 6 Sep 2007 | JPY | 525 | 527 | 520 | 520 | 520 | -7 (-1.33%) | 38,000 |
| 5 Sep 2007 | JPY | 533 | 533 | 527 | 527 | 527 | -6 (-1.13%) | 24,000 |
| 4 Sep 2007 | JPY | 539 | 540 | 533 | 533 | 533 | -12 (-2.20%) | 27,000 |
| 3 Sep 2007 | JPY | 544 | 551 | 544 | 545 | 545 | +6 (+1.11%) | 21,000 |
| 31 Aug 2007 | JPY | 540 | 540 | 536 | 539 | 539 | +4 (+0.75%) | 43,000 |
| 30 Aug 2007 | JPY | 528 | 545 | 528 | 535 | 535 | +12 (+2.29%) | 31,000 |
| 29 Aug 2007 | JPY | 529 | 529 | 523 | 523 | 523 | -7 (-1.32%) | 31,000 |
| 28 Aug 2007 | JPY | 539 | 539 | 525 | 530 | 530 | -19 (-3.46%) | 41,000 |
| 27 Aug 2007 | JPY | 544 | 550 | 539 | 549 | 549 | +4 (+0.73%) | 18,000 |
| 24 Aug 2007 | JPY | 539 | 545 | 532 | 545 | 545 | +11 (+2.06%) | 27,000 |
| 23 Aug 2007 | JPY | 534 | 534 | 529 | 534 | 534 | +5 (+0.95%) | 26,000 |
| 22 Aug 2007 | JPY | 520 | 532 | 520 | 529 | 529 | -1 (-0.19%) | 33,000 |
| 21 Aug 2007 | JPY | 530 | 531 | 527 | 530 | 530 | 0.0 (0.0%) | 40,000 |
| 20 Aug 2007 | JPY | 523 | 530 | 523 | 530 | 530 | +9 (+1.73%) | 42,000 |
| 17 Aug 2007 | JPY | 523 | 525 | 520 | 521 | 521 | -1 (-0.19%) | 91,000 |
| 16 Aug 2007 | JPY | 510 | 526 | 510 | 522 | 522 | -2 (-0.38%) | 71,000 |
| 15 Aug 2007 | JPY | 534 | 535 | 523 | 524 | 524 | -10 (-1.87%) | 74,000 |
| 14 Aug 2007 | JPY | 541 | 546 | 534 | 534 | 534 | -11 (-2.02%) | 58,000 |
