| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | JPY | 26.6667 | 28.4167 | 25 | 25.2917 | 25.2917 | -1.375 (-5.16%) | 4,248,000 |
| 23 Aug 2007 | JPY | 25.4167 | 26.6667 | 24.1667 | 26.6667 | 26.6667 | +4.167 (+18.52%) | 2,352,000 |
| 22 Aug 2007 | JPY | 20.625 | 22.5 | 20.4167 | 22.5 | 22.5 | +2.083 (+10.20%) | 984,000 |
| 21 Aug 2007 | JPY | 20.0833 | 20.4167 | 19.375 | 20.4167 | 20.4167 | +1.375 (+7.22%) | 816,000 |
| 20 Aug 2007 | JPY | 19.5833 | 19.9583 | 18.9583 | 19.0417 | 19.0417 | +1.125 (+6.28%) | 1,296,000 |
| 17 Aug 2007 | JPY | 21.5417 | 21.625 | 17.9167 | 17.9167 | 17.9167 | -3.417 (-16.02%) | 1,776,000 |
| 16 Aug 2007 | JPY | 21.2917 | 21.5417 | 19.25 | 21.3333 | 21.3333 | -0.375 (-1.73%) | 1,872,000 |
| 15 Aug 2007 | JPY | 20 | 21.875 | 20 | 21.7083 | 21.7083 | +1.917 (+9.68%) | 2,544,000 |
| 14 Aug 2007 | JPY | 21.5 | 21.8333 | 19.5833 | 19.7917 | 19.7917 | -1.542 (-7.23%) | 2,304,000 |
| 13 Aug 2007 | JPY | 21.3333 | 21.3333 | 21.3333 | 21.3333 | 21.3333 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | JPY | 22.4583 | 22.4583 | 21.2083 | 21.3333 | 21.3333 | -4.042 (-15.93%) | 1,416,000 |
| 9 Aug 2007 | JPY | 25.875 | 26.25 | 24.5833 | 25.375 | 25.375 | -0.083 (-0.33%) | 552,000 |
| 8 Aug 2007 | JPY | 25.75 | 27 | 24.9583 | 25.4583 | 25.4583 | -1.958 (-7.14%) | 384,000 |
| 7 Aug 2007 | JPY | 27.7917 | 28.6667 | 27.0833 | 27.4167 | 27.4167 | -0.375 (-1.35%) | 552,000 |
| 6 Aug 2007 | JPY | 28.9167 | 28.9167 | 27.1667 | 27.7917 | 27.7917 | -1.958 (-6.58%) | 384,000 |
| 3 Aug 2007 | JPY | 29.9583 | 30.5833 | 29.5 | 29.75 | 29.75 | -1.875 (-5.93%) | 288,000 |
| 2 Aug 2007 | JPY | 32.375 | 32.4583 | 30.9583 | 31.625 | 31.625 | -0.708 (-2.19%) | 312,000 |
| 1 Aug 2007 | JPY | 33.5417 | 33.5417 | 30.6667 | 32.3333 | 32.3333 | -1.208 (-3.60%) | 456,000 |
| 31 Jul 2007 | JPY | 33.5417 | 33.9167 | 33.375 | 33.5417 | 33.5417 | +0.25 (+0.75%) | 192,000 |
| 30 Jul 2007 | JPY | 33.3333 | 33.3333 | 32.9583 | 33.2917 | 33.2917 | -0.042 (-0.12%) | 336,000 |
| 27 Jul 2007 | JPY | 32.5417 | 33.7917 | 32 | 33.3333 | 33.3333 | +0.042 (+0.12%) | 840,000 |
| 26 Jul 2007 | JPY | 37.4583 | 37.4583 | 33.2917 | 33.2917 | 33.2917 | -4.167 (-11.12%) | 696,000 |
| 25 Jul 2007 | JPY | 38.1667 | 38.7917 | 37.125 | 37.4583 | 37.4583 | -0.875 (-2.28%) | 456,000 |
| 24 Jul 2007 | JPY | 39.5 | 39.7083 | 38.125 | 38.3333 | 38.3333 | -1.083 (-2.75%) | 408,000 |
| 23 Jul 2007 | JPY | 41.2083 | 41.2083 | 38.3333 | 39.4167 | 39.4167 | -1.792 (-4.35%) | 456,000 |
| 20 Jul 2007 | JPY | 41.6667 | 41.6667 | 40.4167 | 41.2083 | 41.2083 | -0.042 (-0.10%) | 768,000 |
| 19 Jul 2007 | JPY | 46.0417 | 46.0417 | 40.4583 | 41.25 | 41.25 | -7.542 (-15.46%) | 360,000 |
| 18 Jul 2007 | JPY | 49.7917 | 50.4167 | 48.7917 | 48.7917 | 48.7917 | -0.708 (-1.43%) | 192,000 |
| 17 Jul 2007 | JPY | 50.375 | 50.5417 | 49.5 | 49.5 | 49.5 | -1.042 (-2.06%) | 72,000 |
| 13 Jul 2007 | JPY | 49.9583 | 50.5833 | 49.9583 | 50.5417 | 50.5417 | +0.625 (+1.25%) | 24,000 |
