| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | JPY | 546 | 565 | 541 | 541 | 541 | -34 (-5.91%) | 33,600 |
| 16 Aug 2007 | JPY | 546 | 575 | 536 | 575 | 575 | +12 (+2.13%) | 37,600 |
| 15 Aug 2007 | JPY | 563 | 575 | 560 | 563 | 563 | -8 (-1.40%) | 32,800 |
| 14 Aug 2007 | JPY | 564 | 571 | 564 | 571 | 571 | -3 (-0.52%) | 30,300 |
| 13 Aug 2007 | JPY | 570 | 575 | 567 | 574 | 574 | +12 (+2.14%) | 34,700 |
| 10 Aug 2007 | JPY | 557 | 569 | 557 | 562 | 562 | -5 (-0.88%) | 25,600 |
| 9 Aug 2007 | JPY | 564 | 576 | 562 | 567 | 567 | +3 (+0.53%) | 57,700 |
| 8 Aug 2007 | JPY | 567 | 570 | 559 | 564 | 564 | -5 (-0.88%) | 24,000 |
| 7 Aug 2007 | JPY | 574 | 577 | 568 | 569 | 569 | -8 (-1.39%) | 16,700 |
| 6 Aug 2007 | JPY | 572 | 577 | 572 | 577 | 577 | +2 (+0.35%) | 31,500 |
| 3 Aug 2007 | JPY | 576 | 580 | 573 | 575 | 575 | -4 (-0.69%) | 33,100 |
| 2 Aug 2007 | JPY | 574 | 580 | 571 | 579 | 579 | +8 (+1.40%) | 20,100 |
| 1 Aug 2007 | JPY | 590 | 590 | 571 | 571 | 571 | -21 (-3.55%) | 21,700 |
| 31 Jul 2007 | JPY | 589 | 594 | 587 | 592 | 592 | +5 (+0.85%) | 45,300 |
| 30 Jul 2007 | JPY | 565 | 591 | 555 | 587 | 587 | +2 (+0.34%) | 66,700 |
| 27 Jul 2007 | JPY | 543 | 586 | 541 | 585 | 585 | +17 (+2.99%) | 123,700 |
| 26 Jul 2007 | JPY | 577 | 577 | 567 | 568 | 568 | -15 (-2.57%) | 55,200 |
| 25 Jul 2007 | JPY | 573 | 587 | 573 | 583 | 583 | +2 (+0.34%) | 44,600 |
| 24 Jul 2007 | JPY | 573 | 582 | 572 | 581 | 581 | +15 (+2.65%) | 43,800 |
| 23 Jul 2007 | JPY | 578 | 578 | 565 | 566 | 566 | -12 (-2.08%) | 38,300 |
| 20 Jul 2007 | JPY | 571 | 595 | 567 | 578 | 578 | 0.0 (0.0%) | 45,700 |
| 19 Jul 2007 | JPY | 576 | 579 | 575 | 578 | 578 | +10 (+1.76%) | 32,400 |
| 18 Jul 2007 | JPY | 569 | 570 | 567 | 568 | 568 | +1 (+0.18%) | 25,700 |
| 17 Jul 2007 | JPY | 569 | 574 | 567 | 567 | 567 | -6 (-1.05%) | 42,500 |
| 13 Jul 2007 | JPY | 572 | 579 | 570 | 573 | 573 | +2 (+0.35%) | 19,400 |
| 12 Jul 2007 | JPY | 569 | 573 | 567 | 571 | 571 | -3 (-0.52%) | 27,500 |
| 11 Jul 2007 | JPY | 572 | 578 | 566 | 574 | 574 | -5 (-0.86%) | 39,700 |
| 10 Jul 2007 | JPY | 580 | 582 | 579 | 579 | 579 | -5 (-0.86%) | 9,800 |
| 9 Jul 2007 | JPY | 588 | 588 | 580 | 584 | 584 | 0.0 (0.0%) | 21,300 |
| 6 Jul 2007 | JPY | 588 | 589 | 574 | 584 | 584 | -6 (-1.02%) | 36,000 |
