| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2007 | JPY | 994 | 998 | 978 | 998 | 998 | +1 (+0.10%) | 23,000 |
| 1 Oct 2007 | JPY | 999 | 999 | 997 | 997 | 997 | +8 (+0.81%) | 6,000 |
| 28 Sep 2007 | JPY | 975 | 996 | 975 | 989 | 989 | +24 (+2.49%) | 23,000 |
| 27 Sep 2007 | JPY | 979 | 980 | 952 | 965 | 965 | +4 (+0.42%) | 20,000 |
| 26 Sep 2007 | JPY | 965 | 970 | 945 | 961 | 961 | -3 (-0.31%) | 13,000 |
| 25 Sep 2007 | JPY | 985 | 985 | 963 | 964 | 964 | -18 (-1.83%) | 15,000 |
| 21 Sep 2007 | JPY | 999 | 999 | 972 | 982 | 982 | +3 (+0.31%) | 44,000 |
| 20 Sep 2007 | JPY | 977 | 980 | 957 | 979 | 979 | +4 (+0.41%) | 17,000 |
| 19 Sep 2007 | JPY | 946 | 976 | 946 | 975 | 975 | +9 (+0.93%) | 29,000 |
| 18 Sep 2007 | JPY | 966 | 967 | 966 | 966 | 966 | -24 (-2.42%) | 4,000 |
| 14 Sep 2007 | JPY | 988 | 994 | 973 | 990 | 990 | +32 (+3.34%) | 66,000 |
| 13 Sep 2007 | JPY | 942 | 958 | 942 | 958 | 958 | +16 (+1.70%) | 8,000 |
| 12 Sep 2007 | JPY | 936 | 942 | 936 | 942 | 942 | +9 (+0.96%) | 8,000 |
| 11 Sep 2007 | JPY | 947 | 948 | 929 | 933 | 933 | -15 (-1.58%) | 25,000 |
| 10 Sep 2007 | JPY | 952 | 952 | 948 | 948 | 948 | -3 (-0.32%) | 10,000 |
| 7 Sep 2007 | JPY | 944 | 956 | 940 | 951 | 951 | -2 (-0.21%) | 32,000 |
| 6 Sep 2007 | JPY | 973 | 973 | 940 | 953 | 953 | -30 (-3.05%) | 23,000 |
| 5 Sep 2007 | JPY | 985 | 995 | 982 | 983 | 983 | -1 (-0.10%) | 26,000 |
| 4 Sep 2007 | JPY | 992 | 992 | 977 | 984 | 984 | -8 (-0.81%) | 6,000 |
| 3 Sep 2007 | JPY | 972 | 993 | 961 | 992 | 992 | +29 (+3.01%) | 45,000 |
| 31 Aug 2007 | JPY | 957 | 963 | 957 | 963 | 963 | +26 (+2.77%) | 15,000 |
| 30 Aug 2007 | JPY | 957 | 958 | 930 | 937 | 937 | -1 (-0.11%) | 29,000 |
| 29 Aug 2007 | JPY | 925 | 949 | 925 | 938 | 938 | +16 (+1.74%) | 21,000 |
| 28 Aug 2007 | JPY | 938 | 948 | 920 | 922 | 922 | -8 (-0.86%) | 25,000 |
| 27 Aug 2007 | JPY | 938 | 938 | 929 | 930 | 930 | +8 (+0.87%) | 31,000 |
| 24 Aug 2007 | JPY | 920 | 931 | 918 | 922 | 922 | +3 (+0.33%) | 19,000 |
| 23 Aug 2007 | JPY | 901 | 925 | 901 | 919 | 919 | +14 (+1.55%) | 48,000 |
| 22 Aug 2007 | JPY | 889 | 905 | 889 | 905 | 905 | -2 (-0.22%) | 24,000 |
| 21 Aug 2007 | JPY | 898 | 910 | 898 | 907 | 907 | +24 (+2.72%) | 31,000 |
| 20 Aug 2007 | JPY | 888 | 900 | 882 | 883 | 883 | -6 (-0.67%) | 76,000 |
