| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | JPY | 615 | 624 | 600 | 616 | 616 | +11 (+1.82%) | 19,900 |
| 24 Aug 2007 | JPY | 593 | 613 | 592 | 605 | 605 | +12 (+2.02%) | 30,200 |
| 23 Aug 2007 | JPY | 560 | 595 | 550 | 593 | 593 | +53 (+9.81%) | 40,600 |
| 22 Aug 2007 | JPY | 552 | 552 | 539 | 540 | 540 | -15 (-2.70%) | 18,400 |
| 21 Aug 2007 | JPY | 543 | 560 | 543 | 555 | 555 | +13 (+2.40%) | 14,400 |
| 20 Aug 2007 | JPY | 538 | 550 | 535 | 542 | 542 | +34 (+6.69%) | 29,400 |
| 17 Aug 2007 | JPY | 554 | 555 | 500 | 508 | 508 | -36 (-6.62%) | 61,200 |
| 16 Aug 2007 | JPY | 591 | 591 | 525 | 544 | 544 | -67 (-10.97%) | 76,400 |
| 15 Aug 2007 | JPY | 618 | 618 | 590 | 611 | 611 | -13 (-2.08%) | 32,200 |
| 14 Aug 2007 | JPY | 625 | 625 | 615 | 624 | 624 | +5 (+0.81%) | 7,200 |
| 13 Aug 2007 | JPY | 619 | 619 | 619 | 619 | 619 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | JPY | 600 | 619 | 577 | 619 | 619 | -4 (-0.64%) | 58,500 |
| 9 Aug 2007 | JPY | 624 | 630 | 622 | 623 | 623 | -14 (-2.20%) | 21,800 |
| 8 Aug 2007 | JPY | 630 | 638 | 621 | 637 | 637 | +2 (+0.31%) | 39,100 |
| 7 Aug 2007 | JPY | 592 | 640 | 590 | 635 | 635 | +40 (+6.72%) | 97,700 |
| 6 Aug 2007 | JPY | 590 | 612 | 577 | 595 | 595 | -15 (-2.46%) | 30,400 |
| 3 Aug 2007 | JPY | 644 | 644 | 588 | 610 | 610 | -26 (-4.09%) | 99,900 |
| 2 Aug 2007 | JPY | 645 | 650 | 624 | 636 | 636 | -20 (-3.05%) | 90,000 |
| 1 Aug 2007 | JPY | 670 | 678 | 656 | 656 | 656 | -19 (-2.81%) | 101,800 |
| 31 Jul 2007 | JPY | 647 | 675 | 642 | 675 | 675 | +31 (+4.81%) | 113,400 |
| 30 Jul 2007 | JPY | 642 | 654 | 642 | 644 | 644 | -8 (-1.23%) | 32,300 |
| 27 Jul 2007 | JPY | 635 | 655 | 616 | 652 | 652 | +7 (+1.09%) | 54,200 |
| 26 Jul 2007 | JPY | 631 | 647 | 620 | 645 | 645 | +3 (+0.47%) | 34,300 |
| 25 Jul 2007 | JPY | 629 | 642 | 601 | 642 | 642 | +8 (+1.26%) | 35,200 |
| 24 Jul 2007 | JPY | 630 | 645 | 630 | 634 | 634 | -6 (-0.94%) | 11,100 |
| 23 Jul 2007 | JPY | 652 | 652 | 628 | 640 | 640 | -12 (-1.84%) | 30,500 |
| 20 Jul 2007 | JPY | 669 | 669 | 652 | 652 | 652 | -18 (-2.69%) | 62,600 |
| 19 Jul 2007 | JPY | 650 | 670 | 642 | 670 | 670 | +20 (+3.08%) | 46,700 |
| 18 Jul 2007 | JPY | 655 | 657 | 643 | 650 | 650 | 0.0 (0.0%) | 24,700 |
| 17 Jul 2007 | JPY | 657 | 660 | 644 | 650 | 650 | -14 (-2.11%) | 21,300 |
