| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | JPY | 440 | 455 | 440 | 455 | 455 | +20 (+4.60%) | 1,000 |
| 17 Aug 2007 | JPY | 444 | 445 | 433 | 435 | 435 | -10 (-2.25%) | 10,600 |
| 16 Aug 2007 | JPY | 455 | 458 | 445 | 445 | 445 | -15 (-3.26%) | 10,200 |
| 15 Aug 2007 | JPY | 464 | 464 | 454 | 460 | 460 | -5 (-1.08%) | 2,400 |
| 14 Aug 2007 | JPY | 457 | 465 | 457 | 465 | 465 | +5 (+1.09%) | 13,600 |
| 13 Aug 2007 | JPY | 460 | 460 | 460 | 460 | 460 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | JPY | 460 | 462 | 459 | 460 | 460 | -5 (-1.08%) | 1,500 |
| 9 Aug 2007 | JPY | 469 | 470 | 464 | 465 | 465 | -2 (-0.43%) | 6,200 |
| 8 Aug 2007 | JPY | 466 | 477 | 466 | 467 | 467 | +1 (+0.21%) | 6,300 |
| 7 Aug 2007 | JPY | 473 | 476 | 462 | 466 | 466 | -3 (-0.64%) | 5,100 |
| 6 Aug 2007 | JPY | 475 | 475 | 469 | 469 | 469 | -6 (-1.26%) | 400 |
| 3 Aug 2007 | JPY | 465 | 475 | 464 | 475 | 475 | +10 (+2.15%) | 2,300 |
| 2 Aug 2007 | JPY | 477 | 478 | 465 | 465 | 465 | -7 (-1.48%) | 8,300 |
| 1 Aug 2007 | JPY | 471 | 478 | 471 | 472 | 472 | +1 (+0.21%) | 1,700 |
| 31 Jul 2007 | JPY | 474 | 475 | 470 | 471 | 471 | -3 (-0.63%) | 2,600 |
| 30 Jul 2007 | JPY | 475 | 476 | 469 | 474 | 474 | -1 (-0.21%) | 3,700 |
| 27 Jul 2007 | JPY | 471 | 493 | 465 | 475 | 475 | +5 (+1.06%) | 16,400 |
| 26 Jul 2007 | JPY | 496 | 496 | 419 | 470 | 470 | -26 (-5.24%) | 47,900 |
| 25 Jul 2007 | JPY | 491 | 497 | 491 | 496 | 496 | +6 (+1.22%) | 7,400 |
| 24 Jul 2007 | JPY | 491 | 493 | 489 | 490 | 490 | -5 (-1.01%) | 7,700 |
| 23 Jul 2007 | JPY | 495 | 496 | 492 | 495 | 495 | -1 (-0.20%) | 2,600 |
| 20 Jul 2007 | JPY | 500 | 501 | 494 | 496 | 496 | -4 (-0.80%) | 8,000 |
| 19 Jul 2007 | JPY | 495 | 500 | 495 | 500 | 500 | +5 (+1.01%) | 6,800 |
| 18 Jul 2007 | JPY | 495 | 495 | 494 | 495 | 495 | 0.0 (0.0%) | 1,800 |
| 17 Jul 2007 | JPY | 499 | 502 | 495 | 495 | 495 | -5 (-1%) | 10,200 |
| 13 Jul 2007 | JPY | 500 | 500 | 497 | 500 | 500 | +5 (+1.01%) | 800 |
| 12 Jul 2007 | JPY | 500 | 500 | 494 | 495 | 495 | -5 (-1%) | 19,300 |
| 11 Jul 2007 | JPY | 495 | 500 | 495 | 500 | 500 | +5 (+1.01%) | 8,700 |
| 10 Jul 2007 | JPY | 495 | 496 | 494 | 495 | 495 | 0.0 (0.0%) | 6,800 |
| 9 Jul 2007 | JPY | 495 | 498 | 494 | 495 | 495 | -2 (-0.40%) | 7,400 |
