| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | JPY | 302 | 305 | 300 | 305 | 305 | +4 (+1.33%) | 5,700 |
| 2 Aug 2007 | JPY | 300 | 301 | 295 | 301 | 301 | 0.0 (0.0%) | 3,200 |
| 1 Aug 2007 | JPY | 305 | 305 | 292 | 301 | 301 | +4 (+1.35%) | 14,200 |
| 31 Jul 2007 | JPY | 289 | 304 | 288 | 297 | 297 | +12 (+4.21%) | 11,700 |
| 30 Jul 2007 | JPY | 284 | 287 | 282 | 285 | 285 | +4 (+1.42%) | 2,800 |
| 27 Jul 2007 | JPY | 279 | 281 | 278 | 281 | 281 | -8 (-2.77%) | 7,800 |
| 26 Jul 2007 | JPY | 293 | 293 | 287 | 289 | 289 | -5 (-1.70%) | 2,700 |
| 25 Jul 2007 | JPY | 290 | 294 | 285 | 294 | 294 | +7 (+2.44%) | 10,300 |
| 24 Jul 2007 | JPY | 285 | 287 | 285 | 287 | 287 | +2 (+0.70%) | 3,100 |
| 23 Jul 2007 | JPY | 287 | 287 | 284 | 285 | 285 | -2 (-0.70%) | 2,900 |
| 20 Jul 2007 | JPY | 283 | 287 | 280 | 287 | 287 | +3 (+1.06%) | 8,700 |
| 19 Jul 2007 | JPY | 288 | 288 | 281 | 284 | 284 | -1 (-0.35%) | 4,000 |
| 18 Jul 2007 | JPY | 285 | 290 | 282 | 285 | 285 | -5 (-1.72%) | 18,900 |
| 17 Jul 2007 | JPY | 300 | 300 | 287 | 290 | 290 | +9 (+3.20%) | 26,600 |
| 13 Jul 2007 | JPY | 279 | 281 | 273 | 281 | 281 | +6 (+2.18%) | 12,900 |
| 12 Jul 2007 | JPY | 273 | 278 | 272 | 275 | 275 | +3 (+1.10%) | 6,000 |
| 11 Jul 2007 | JPY | 270 | 285 | 266 | 272 | 272 | +1 (+0.37%) | 17,100 |
| 10 Jul 2007 | JPY | 274 | 274 | 264 | 271 | 271 | -3 (-1.09%) | 76,700 |
| 9 Jul 2007 | JPY | 283 | 283 | 268 | 274 | 274 | -9 (-3.18%) | 41,000 |
| 6 Jul 2007 | JPY | 282 | 290 | 281 | 283 | 283 | +3 (+1.07%) | 14,800 |
| 5 Jul 2007 | JPY | 308 | 308 | 277 | 280 | 280 | -31 (-9.97%) | 60,300 |
| 4 Jul 2007 | JPY | 301 | 313 | 300 | 311 | 311 | +10 (+3.32%) | 10,500 |
| 3 Jul 2007 | JPY | 308 | 308 | 301 | 301 | 301 | 0.0 (0.0%) | 3,600 |
| 2 Jul 2007 | JPY | 301 | 301 | 301 | 301 | 301 | +1 (+0.33%) | 200 |
| 29 Jun 2007 | JPY | 298 | 319 | 298 | 300 | 300 | -9 (-2.91%) | 6,000 |
| 28 Jun 2007 | JPY | 320 | 320 | 308 | 309 | 309 | -13 (-4.04%) | 1,900 |
| 27 Jun 2007 | JPY | 309 | 322 | 297 | 322 | 322 | +11 (+3.54%) | 9,800 |
| 26 Jun 2007 | JPY | 294 | 326 | 291 | 311 | 311 | +16 (+5.42%) | 27,600 |
| 25 Jun 2007 | JPY | 299 | 299 | 295 | 295 | 295 | -3 (-1.01%) | 3,700 |
| 22 Jun 2007 | JPY | 296 | 298 | 294 | 298 | 298 | +2 (+0.68%) | 1,900 |
