| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2007 | JPY | 543 | 563 | 543 | 545 | 545 | -7 (-1.27%) | 64,000 |
| 10 Aug 2007 | JPY | 553 | 560 | 532 | 552 | 552 | -11 (-1.95%) | 98,000 |
| 9 Aug 2007 | JPY | 568 | 568 | 562 | 563 | 563 | +15 (+2.74%) | 10,000 |
| 8 Aug 2007 | JPY | 548 | 568 | 548 | 548 | 548 | +4 (+0.74%) | 29,000 |
| 7 Aug 2007 | JPY | 537 | 550 | 537 | 544 | 544 | +2 (+0.37%) | 49,000 |
| 6 Aug 2007 | JPY | 531 | 544 | 531 | 542 | 542 | +3 (+0.56%) | 13,000 |
| 3 Aug 2007 | JPY | 538 | 542 | 538 | 539 | 539 | +4 (+0.75%) | 35,000 |
| 2 Aug 2007 | JPY | 531 | 538 | 530 | 535 | 535 | +8 (+1.52%) | 36,000 |
| 1 Aug 2007 | JPY | 528 | 530 | 527 | 527 | 527 | -12 (-2.23%) | 37,000 |
| 31 Jul 2007 | JPY | 528 | 539 | 528 | 539 | 539 | +2 (+0.37%) | 17,000 |
| 30 Jul 2007 | JPY | 527 | 537 | 527 | 537 | 537 | +10 (+1.90%) | 13,000 |
| 27 Jul 2007 | JPY | 546 | 547 | 527 | 527 | 527 | -19 (-3.48%) | 19,000 |
| 26 Jul 2007 | JPY | 551 | 554 | 546 | 546 | 546 | -11 (-1.97%) | 13,000 |
| 25 Jul 2007 | JPY | 560 | 561 | 553 | 557 | 557 | -3 (-0.54%) | 25,000 |
| 24 Jul 2007 | JPY | 564 | 564 | 560 | 560 | 560 | -1 (-0.18%) | 17,000 |
| 23 Jul 2007 | JPY | 559 | 561 | 555 | 561 | 561 | +1 (+0.18%) | 34,000 |
| 20 Jul 2007 | JPY | 565 | 565 | 560 | 560 | 560 | -2 (-0.36%) | 12,000 |
| 19 Jul 2007 | JPY | 558 | 564 | 556 | 562 | 562 | +9 (+1.63%) | 37,000 |
| 18 Jul 2007 | JPY | 551 | 555 | 550 | 553 | 553 | 0.0 (0.0%) | 13,000 |
| 17 Jul 2007 | JPY | 558 | 559 | 548 | 553 | 553 | +3 (+0.55%) | 32,000 |
| 13 Jul 2007 | JPY | 567 | 567 | 550 | 550 | 550 | -9 (-1.61%) | 29,000 |
| 12 Jul 2007 | JPY | 561 | 561 | 558 | 559 | 559 | +6 (+1.08%) | 15,000 |
| 11 Jul 2007 | JPY | 544 | 555 | 544 | 553 | 553 | -5 (-0.90%) | 25,000 |
| 10 Jul 2007 | JPY | 562 | 563 | 552 | 558 | 558 | -4 (-0.71%) | 16,000 |
| 9 Jul 2007 | JPY | 552 | 565 | 551 | 562 | 562 | 0.0 (0.0%) | 21,000 |
| 6 Jul 2007 | JPY | 568 | 568 | 562 | 562 | 562 | -6 (-1.06%) | 5,000 |
| 5 Jul 2007 | JPY | 567 | 572 | 567 | 568 | 568 | +7 (+1.25%) | 28,000 |
| 4 Jul 2007 | JPY | 567 | 567 | 556 | 561 | 561 | +1 (+0.18%) | 23,000 |
| 3 Jul 2007 | JPY | 568 | 568 | 559 | 560 | 560 | -7 (-1.23%) | 4,000 |
| 2 Jul 2007 | JPY | 569 | 569 | 567 | 567 | 567 | +4 (+0.71%) | 6,000 |
