| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | JPY | 487 | 502 | 487 | 493 | 493 | +7 (+1.44%) | 124,000 |
| 2 Aug 2007 | JPY | 485 | 500 | 478 | 486 | 486 | +7 (+1.46%) | 116,300 |
| 1 Aug 2007 | JPY | 500 | 503 | 471 | 479 | 479 | -27 (-5.34%) | 193,800 |
| 31 Jul 2007 | JPY | 497 | 512 | 496 | 506 | 506 | +19 (+3.90%) | 276,700 |
| 30 Jul 2007 | JPY | 474 | 490 | 469 | 487 | 487 | +8 (+1.67%) | 210,900 |
| 27 Jul 2007 | JPY | 471 | 480 | 470 | 479 | 479 | -12 (-2.44%) | 319,800 |
| 26 Jul 2007 | JPY | 494 | 502 | 489 | 491 | 491 | -16 (-3.16%) | 256,900 |
| 25 Jul 2007 | JPY | 515 | 518 | 502 | 507 | 507 | -13 (-2.50%) | 161,600 |
| 24 Jul 2007 | JPY | 520 | 535 | 518 | 520 | 520 | 0.0 (0.0%) | 206,000 |
| 23 Jul 2007 | JPY | 515 | 523 | 515 | 520 | 520 | -15 (-2.80%) | 273,000 |
| 20 Jul 2007 | JPY | 546 | 547 | 534 | 535 | 535 | -17 (-3.08%) | 307,800 |
| 19 Jul 2007 | JPY | 581 | 584 | 551 | 552 | 552 | -33 (-5.64%) | 253,000 |
| 18 Jul 2007 | JPY | 585 | 588 | 584 | 585 | 585 | -25 (-4.10%) | 280,000 |
| 17 Jul 2007 | JPY | 619 | 619 | 605 | 610 | 610 | -15 (-2.40%) | 127,700 |
| 13 Jul 2007 | JPY | 634 | 637 | 621 | 625 | 625 | -10 (-1.57%) | 89,700 |
| 12 Jul 2007 | JPY | 654 | 656 | 631 | 635 | 635 | -23 (-3.50%) | 124,100 |
| 11 Jul 2007 | JPY | 672 | 672 | 655 | 658 | 658 | -19 (-2.81%) | 121,700 |
| 10 Jul 2007 | JPY | 680 | 682 | 675 | 677 | 677 | -3 (-0.44%) | 82,400 |
| 9 Jul 2007 | JPY | 674 | 682 | 673 | 680 | 680 | +7 (+1.04%) | 80,700 |
| 6 Jul 2007 | JPY | 669 | 677 | 668 | 673 | 673 | +4 (+0.60%) | 55,400 |
| 5 Jul 2007 | JPY | 669 | 674 | 665 | 669 | 669 | +1 (+0.15%) | 58,200 |
| 4 Jul 2007 | JPY | 680 | 684 | 665 | 668 | 668 | -10 (-1.47%) | 140,400 |
| 3 Jul 2007 | JPY | 686 | 686 | 675 | 678 | 678 | +2 (+0.30%) | 63,900 |
| 2 Jul 2007 | JPY | 694 | 698 | 674 | 676 | 676 | -15 (-2.17%) | 194,100 |
| 29 Jun 2007 | JPY | 677 | 692 | 675 | 691 | 691 | +19 (+2.83%) | 112,300 |
| 28 Jun 2007 | JPY | 673 | 674 | 667 | 672 | 672 | +21 (+3.23%) | 88,400 |
| 27 Jun 2007 | JPY | 654 | 657 | 649 | 651 | 651 | -10 (-1.51%) | 69,200 |
| 26 Jun 2007 | JPY | 677 | 677 | 659 | 661 | 661 | -18 (-2.65%) | 153,800 |
| 25 Jun 2007 | JPY | 680 | 683 | 679 | 679 | 679 | +1 (+0.15%) | 92,600 |
| 22 Jun 2007 | JPY | 677 | 679 | 675 | 678 | 678 | -1 (-0.15%) | 108,200 |
