| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2007 | JPY | 20.7378 | 20.8733 | 19.6534 | 19.789 | 19.789 | 0.0 (0.0%) | 737,784 |
| 23 Oct 2007 | JPY | 20.4667 | 21.2799 | 19.6534 | 19.789 | 19.789 | -0.136 (-0.68%) | 1,475,569 |
| 22 Oct 2007 | JPY | 19.2468 | 20.7378 | 19.2468 | 19.9245 | 19.9245 | -0.949 (-4.55%) | 1,475,569 |
| 19 Oct 2007 | JPY | 21.6865 | 21.6865 | 20.7378 | 20.8733 | 20.8733 | -0.813 (-3.75%) | 2,951,139 |
| 18 Oct 2007 | JPY | 21.6865 | 22.0932 | 21.1444 | 21.6865 | 21.6865 | -0.271 (-1.23%) | 2,951,139 |
| 17 Oct 2007 | JPY | 22.4998 | 23.1775 | 21.2799 | 21.9576 | 21.9576 | +1.084 (+5.19%) | 6,640,064 |
| 16 Oct 2007 | JPY | 21.6865 | 25.4817 | 20.7378 | 20.8733 | 20.8733 | -1.22 (-5.52%) | 20,657,978 |
| 15 Oct 2007 | JPY | 22.0932 | 22.0932 | 22.0932 | 22.0932 | 22.0932 | -5.422 (-19.70%) | 545,960 |
| 12 Oct 2007 | JPY | 28.328 | 28.4636 | 27.3793 | 27.5148 | 27.5148 | -1.22 (-4.25%) | 3,688,924 |
| 11 Oct 2007 | JPY | 28.1925 | 29.5479 | 27.7859 | 28.7347 | 28.7347 | +1.084 (+3.92%) | 10,328,989 |
| 10 Oct 2007 | JPY | 28.328 | 28.7347 | 25.3461 | 27.6503 | 27.6503 | +0.407 (+1.49%) | 13,280,129 |
| 9 Oct 2007 | JPY | 26.4305 | 27.9214 | 26.0238 | 27.2437 | 27.2437 | +1.491 (+5.79%) | 13,280,129 |
| 5 Oct 2007 | JPY | 25.7528 | 26.4305 | 25.2106 | 25.7528 | 25.7528 | 0.0 (0.0%) | 4,426,709 |
| 4 Oct 2007 | JPY | 26.0238 | 26.7016 | 24.9395 | 25.7528 | 25.7528 | 0.0 (0.0%) | 7,377,849 |
| 3 Oct 2007 | JPY | 24.3974 | 27.7859 | 24.3974 | 25.7528 | 25.7528 | +1.355 (+5.56%) | 22,133,548 |
| 2 Oct 2007 | JPY | 23.9907 | 26.7016 | 22.7709 | 24.3974 | 24.3974 | +1.22 (+5.26%) | 28,773,613 |
| 1 Oct 2007 | JPY | 22.6353 | 23.4486 | 21.4155 | 23.1775 | 23.1775 | +1.22 (+5.56%) | 12,542,344 |
| 28 Sep 2007 | JPY | 19.9245 | 22.0932 | 19.9245 | 21.9576 | 21.9576 | +1.897 (+9.46%) | 9,591,204 |
| 27 Sep 2007 | JPY | 20.8733 | 21.0088 | 19.9245 | 20.0601 | 20.0601 | +0.678 (+3.50%) | 2,213,354 |
| 26 Sep 2007 | JPY | 18.0269 | 19.789 | 17.8914 | 19.3823 | 19.3823 | +1.084 (+5.93%) | 1,475,569 |
| 25 Sep 2007 | JPY | 19.789 | 19.9245 | 18.1625 | 18.298 | 18.298 | -1.22 (-6.25%) | 1,475,569 |
| 21 Sep 2007 | JPY | 19.5179 | 21.0088 | 19.1113 | 19.5179 | 19.5179 | -0.813 (-4.00%) | 2,213,354 |
| 20 Sep 2007 | JPY | 21.8221 | 22.2287 | 19.9245 | 20.3311 | 20.3311 | -1.898 (-8.54%) | 3,688,924 |
| 19 Sep 2007 | JPY | 22.6353 | 23.4486 | 21.551 | 22.2287 | 22.2287 | +0.813 (+3.80%) | 8,115,634 |
| 18 Sep 2007 | JPY | 21.9576 | 23.4486 | 20.8733 | 21.4155 | 21.4155 | +0.678 (+3.27%) | 10,328,989 |
| 14 Sep 2007 | JPY | 22.3642 | 24.3974 | 20.6022 | 20.7378 | 20.7378 | -1.491 (-6.71%) | 14,755,699 |
| 13 Sep 2007 | JPY | 19.789 | 22.2287 | 18.9757 | 22.2287 | 22.2287 | +2.711 (+13.89%) | 11,804,559 |
| 12 Sep 2007 | JPY | 21.2799 | 22.4998 | 19.3823 | 19.5179 | 19.5179 | -0.678 (-3.36%) | 11,804,559 |
| 11 Sep 2007 | JPY | 18.0269 | 21.0088 | 17.3492 | 20.1956 | 20.1956 | +1.898 (+10.37%) | 6,640,064 |
| 10 Sep 2007 | JPY | 17.2137 | 18.298 | 17.0782 | 18.298 | 18.298 | 0.0 (0.0%) | 737,784 |
