| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2007 | JPY | 18.7046 | 18.7046 | 17.7559 | 18.4336 | 18.4336 | -0.678 (-3.55%) | 678,762 |
| 15 Aug 2007 | JPY | 19.5179 | 19.6534 | 19.1113 | 19.1113 | 19.1113 | -1.084 (-5.37%) | 361,514 |
| 14 Aug 2007 | JPY | 18.9757 | 20.1956 | 18.8402 | 20.1956 | 20.1956 | +1.627 (+8.76%) | 715,651 |
| 13 Aug 2007 | JPY | 18.5691 | 18.5691 | 18.5691 | 18.5691 | 18.5691 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | JPY | 18.9757 | 18.9757 | 18.0269 | 18.5691 | 18.5691 | -0.136 (-0.72%) | 641,872 |
| 9 Aug 2007 | JPY | 19.2468 | 19.5179 | 18.5691 | 18.7046 | 18.7046 | -0.542 (-2.82%) | 737,784 |
| 8 Aug 2007 | JPY | 19.9245 | 20.1956 | 19.2468 | 19.2468 | 19.2468 | -0.678 (-3.40%) | 737,784 |
| 7 Aug 2007 | JPY | 22.0932 | 22.0932 | 19.5179 | 19.9245 | 19.9245 | -1.627 (-7.55%) | 1,475,569 |
| 6 Aug 2007 | JPY | 21.551 | 21.8221 | 21.0088 | 21.551 | 21.551 | -0.678 (-3.05%) | 737,784 |
| 3 Aug 2007 | JPY | 21.6865 | 22.4998 | 21.6865 | 22.2287 | 22.2287 | +1.084 (+5.13%) | 2,213,354 |
| 2 Aug 2007 | JPY | 21.2799 | 21.4155 | 20.7378 | 21.1444 | 21.1444 | +0.271 (+1.30%) | 737,784 |
| 1 Aug 2007 | JPY | 21.6865 | 21.6865 | 20.4667 | 20.8733 | 20.8733 | -0.949 (-4.35%) | 1,475,569 |
| 31 Jul 2007 | JPY | 22.4998 | 22.9064 | 21.6865 | 21.8221 | 21.8221 | -0.407 (-1.83%) | 2,213,354 |
| 30 Jul 2007 | JPY | 20.7378 | 22.3642 | 20.7378 | 22.2287 | 22.2287 | +1.084 (+5.13%) | 1,475,569 |
| 27 Jul 2007 | JPY | 20.8733 | 21.1444 | 20.6022 | 21.1444 | 21.1444 | -0.542 (-2.50%) | 1,475,569 |
| 26 Jul 2007 | JPY | 23.313 | 23.313 | 21.6865 | 21.6865 | 21.6865 | -1.627 (-6.98%) | 1,475,569 |
| 25 Jul 2007 | JPY | 23.7197 | 24.3974 | 23.1775 | 23.313 | 23.313 | -1.22 (-4.97%) | 2,213,354 |
| 24 Jul 2007 | JPY | 22.3642 | 25.0751 | 22.0932 | 24.5329 | 24.5329 | +2.304 (+10.37%) | 6,640,064 |
| 23 Jul 2007 | JPY | 21.6865 | 23.1775 | 21.551 | 22.2287 | 22.2287 | -0.136 (-0.61%) | 1,475,569 |
| 20 Jul 2007 | JPY | 23.1775 | 23.7197 | 22.0932 | 22.3642 | 22.3642 | -1.084 (-4.62%) | 2,213,354 |
| 19 Jul 2007 | JPY | 24.5329 | 24.9395 | 23.313 | 23.4486 | 23.4486 | -1.084 (-4.42%) | 1,475,569 |
| 18 Jul 2007 | JPY | 24.2618 | 25.2106 | 23.5841 | 24.5329 | 24.5329 | -0.136 (-0.55%) | 2,951,139 |
| 17 Jul 2007 | JPY | 25.6172 | 25.6172 | 24.3974 | 24.6684 | 24.6684 | -0.813 (-3.19%) | 2,213,354 |
| 13 Jul 2007 | JPY | 26.566 | 26.566 | 25.0751 | 25.4817 | 25.4817 | -0.407 (-1.57%) | 5,164,494 |
| 12 Jul 2007 | JPY | 27.5148 | 27.9214 | 25.8883 | 25.8883 | 25.8883 | -1.491 (-5.45%) | 7,377,849 |
| 11 Jul 2007 | JPY | 27.9214 | 28.8702 | 27.1082 | 27.3793 | 27.3793 | -1.22 (-4.27%) | 8,853,419 |
| 10 Jul 2007 | JPY | 30.0901 | 30.9033 | 28.4636 | 28.5991 | 28.5991 | -2.575 (-8.26%) | 10,328,989 |
| 9 Jul 2007 | JPY | 30.3612 | 31.8521 | 29.819 | 31.1744 | 31.1744 | +0.949 (+3.14%) | 13,280,129 |
| 6 Jul 2007 | JPY | 32.3943 | 32.8009 | 30.0901 | 30.2256 | 30.2256 | -1.898 (-5.91%) | 15,493,484 |
| 5 Jul 2007 | JPY | 33.2075 | 34.2918 | 31.581 | 32.1232 | 32.1232 | -4.88 (-13.19%) | 36,151,463 |
