| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2007 | JPY | 534 | 551 | 534 | 534 | 534 | +5 (+0.95%) | 0 |
| 13 Aug 2007 | JPY | 529 | 529 | 529 | 529 | 529 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | JPY | 529 | 529 | 529 | 529 | 529 | -11 (-2.04%) | 200 |
| 9 Aug 2007 | JPY | 550 | 550 | 538 | 540 | 540 | -11 (-2.00%) | 900 |
| 8 Aug 2007 | JPY | 551 | 551 | 551 | 551 | 551 | +1 (+0.18%) | 100 |
| 7 Aug 2007 | JPY | 550 | 551 | 550 | 550 | 550 | 0.0 (0.0%) | 1,100 |
| 6 Aug 2007 | JPY | 551 | 558 | 550 | 550 | 550 | -20 (-3.51%) | 1,700 |
| 3 Aug 2007 | JPY | 550 | 570 | 550 | 570 | 570 | +20 (+3.64%) | 200 |
| 2 Aug 2007 | JPY | 550 | 575 | 550 | 550 | 550 | -25 (-4.35%) | 0 |
| 1 Aug 2007 | JPY | 575 | 575 | 575 | 575 | 575 | +15 (+2.68%) | 300 |
| 31 Jul 2007 | JPY | 550 | 560 | 550 | 560 | 560 | -30 (-5.08%) | 300 |
| 30 Jul 2007 | JPY | 562 | 590 | 560 | 590 | 590 | +28 (+4.98%) | 600 |
| 27 Jul 2007 | JPY | 581 | 582 | 551 | 562 | 562 | -28 (-4.75%) | 600 |
| 26 Jul 2007 | JPY | 579 | 590 | 579 | 590 | 590 | -10 (-1.67%) | 1,300 |
| 25 Jul 2007 | JPY | 609 | 615 | 591 | 600 | 600 | +10 (+1.69%) | 3,600 |
| 24 Jul 2007 | JPY | 551 | 590 | 551 | 590 | 590 | +6 (+1.03%) | 6,300 |
| 23 Jul 2007 | JPY | 583 | 584 | 583 | 584 | 584 | 0.0 (0.0%) | 200 |
| 20 Jul 2007 | JPY | 580 | 584 | 580 | 584 | 584 | -24 (-3.95%) | 300 |
| 19 Jul 2007 | JPY | 570 | 615 | 570 | 608 | 608 | +42 (+7.42%) | 2,300 |
| 18 Jul 2007 | JPY | 566 | 566 | 566 | 566 | 566 | -14 (-2.41%) | 100 |
| 17 Jul 2007 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 2,000 |
| 13 Jul 2007 | JPY | 584 | 585 | 572 | 580 | 580 | -20 (-3.33%) | 2,000 |
| 12 Jul 2007 | JPY | 601 | 601 | 600 | 600 | 600 | 0.0 (0.0%) | 200 |
| 11 Jul 2007 | JPY | 604 | 605 | 600 | 600 | 600 | -5 (-0.83%) | 2,400 |
| 10 Jul 2007 | JPY | 604 | 605 | 604 | 605 | 605 | 0.0 (0.0%) | 400 |
| 9 Jul 2007 | JPY | 591 | 605 | 581 | 605 | 605 | +20 (+3.42%) | 1,000 |
| 6 Jul 2007 | JPY | 576 | 585 | 576 | 585 | 585 | +4 (+0.69%) | 600 |
| 5 Jul 2007 | JPY | 581 | 581 | 581 | 581 | 581 | -10 (-1.69%) | 1,000 |
| 4 Jul 2007 | JPY | 591 | 602 | 591 | 591 | 591 | -11 (-1.83%) | 0 |
| 3 Jul 2007 | JPY | 600 | 602 | 600 | 602 | 602 | +1 (+0.17%) | 600 |
