| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | JPY | 452 | 455 | 452 | 453 | 453 | +12 (+2.72%) | 39,900 |
| 18 Sep 2007 | JPY | 455 | 460 | 441 | 441 | 441 | -8 (-1.78%) | 49,000 |
| 14 Sep 2007 | JPY | 442 | 459 | 442 | 449 | 449 | +8 (+1.81%) | 69,000 |
| 13 Sep 2007 | JPY | 439 | 449 | 438 | 441 | 441 | -4 (-0.90%) | 65,800 |
| 12 Sep 2007 | JPY | 446 | 450 | 445 | 445 | 445 | -1 (-0.22%) | 38,600 |
| 11 Sep 2007 | JPY | 451 | 458 | 443 | 446 | 446 | -6 (-1.33%) | 83,200 |
| 10 Sep 2007 | JPY | 460 | 460 | 444 | 452 | 452 | -16 (-3.42%) | 95,800 |
| 7 Sep 2007 | JPY | 472 | 475 | 468 | 468 | 468 | -4 (-0.85%) | 20,900 |
| 6 Sep 2007 | JPY | 468 | 472 | 463 | 472 | 472 | +4 (+0.85%) | 53,500 |
| 5 Sep 2007 | JPY | 476 | 477 | 465 | 468 | 468 | -11 (-2.30%) | 77,500 |
| 4 Sep 2007 | JPY | 479 | 481 | 478 | 479 | 479 | 0.0 (0.0%) | 32,500 |
| 3 Sep 2007 | JPY | 479 | 484 | 475 | 479 | 479 | +1 (+0.21%) | 56,600 |
| 31 Aug 2007 | JPY | 470 | 478 | 470 | 478 | 478 | +9 (+1.92%) | 98,000 |
| 30 Aug 2007 | JPY | 481 | 482 | 469 | 469 | 469 | -13 (-2.70%) | 181,100 |
| 29 Aug 2007 | JPY | 473 | 485 | 473 | 482 | 482 | +2 (+0.42%) | 95,700 |
| 28 Aug 2007 | JPY | 481 | 482 | 472 | 480 | 480 | -1 (-0.21%) | 160,800 |
| 27 Aug 2007 | JPY | 481 | 482 | 473 | 481 | 481 | +20 (+4.34%) | 240,100 |
| 24 Aug 2007 | JPY | 460 | 467 | 455 | 461 | 461 | -4 (-0.86%) | 84,300 |
| 23 Aug 2007 | JPY | 446 | 466 | 446 | 465 | 465 | +33 (+7.64%) | 140,200 |
| 22 Aug 2007 | JPY | 426 | 432 | 425 | 432 | 432 | +3 (+0.70%) | 87,500 |
| 21 Aug 2007 | JPY | 428 | 432 | 421 | 429 | 429 | -3 (-0.69%) | 191,600 |
| 20 Aug 2007 | JPY | 448 | 449 | 430 | 432 | 432 | 0.0 (0.0%) | 136,200 |
| 17 Aug 2007 | JPY | 427 | 437 | 425 | 432 | 432 | -5 (-1.14%) | 122,400 |
| 16 Aug 2007 | JPY | 425 | 437 | 420 | 437 | 437 | -4 (-0.91%) | 110,400 |
| 15 Aug 2007 | JPY | 444 | 445 | 436 | 441 | 441 | -24 (-5.16%) | 112,400 |
| 14 Aug 2007 | JPY | 447 | 466 | 442 | 465 | 465 | +24 (+5.44%) | 107,500 |
| 13 Aug 2007 | JPY | 444 | 457 | 441 | 441 | 441 | +19 (+4.50%) | 181,100 |
| 10 Aug 2007 | JPY | 429 | 430 | 416 | 422 | 422 | -38 (-8.26%) | 288,800 |
| 9 Aug 2007 | JPY | 442 | 473 | 438 | 460 | 460 | -3 (-0.65%) | 275,300 |
| 8 Aug 2007 | JPY | 473 | 477 | 460 | 463 | 463 | -8 (-1.70%) | 125,600 |
