| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2007 | JPY | 426 | 445 | 426 | 434 | 434 | +10 (+2.36%) | 460,000 |
| 28 Sep 2007 | JPY | 414 | 424 | 410 | 424 | 424 | +15 (+3.67%) | 710,000 |
| 27 Sep 2007 | JPY | 399 | 409 | 397 | 409 | 409 | +9 (+2.25%) | 550,000 |
| 26 Sep 2007 | JPY | 401 | 404 | 398 | 400 | 400 | -2 (-0.50%) | 420,000 |
| 25 Sep 2007 | JPY | 400 | 402 | 400 | 402 | 402 | +3 (+0.75%) | 460,000 |
| 21 Sep 2007 | JPY | 394 | 400 | 394 | 399 | 399 | +4 (+1.01%) | 480,000 |
| 20 Sep 2007 | JPY | 400 | 401 | 395 | 395 | 395 | 0.0 (0.0%) | 820,000 |
| 19 Sep 2007 | JPY | 387 | 405 | 387 | 395 | 395 | +6 (+1.54%) | 770,000 |
| 18 Sep 2007 | JPY | 433 | 433 | 389 | 389 | 389 | -45 (-10.37%) | 1,490,000 |
| 14 Sep 2007 | JPY | 449 | 449 | 420 | 434 | 434 | -16 (-3.56%) | 650,000 |
| 13 Sep 2007 | JPY | 460 | 460 | 450 | 450 | 450 | -12 (-2.60%) | 600,000 |
| 12 Sep 2007 | JPY | 460 | 465 | 460 | 462 | 462 | +2 (+0.43%) | 190,000 |
| 11 Sep 2007 | JPY | 470 | 470 | 460 | 460 | 460 | -9 (-1.92%) | 580,000 |
| 10 Sep 2007 | JPY | 476 | 482 | 469 | 469 | 469 | -1 (-0.21%) | 1,010,000 |
| 7 Sep 2007 | JPY | 469 | 475 | 466 | 470 | 470 | +3 (+0.64%) | 380,000 |
| 6 Sep 2007 | JPY | 476 | 476 | 467 | 467 | 467 | -9 (-1.89%) | 330,000 |
| 5 Sep 2007 | JPY | 482 | 485 | 473 | 476 | 476 | -5 (-1.04%) | 700,000 |
| 4 Sep 2007 | JPY | 490 | 491 | 481 | 481 | 481 | -6 (-1.23%) | 330,000 |
| 3 Sep 2007 | JPY | 480 | 487 | 478 | 487 | 487 | +12 (+2.53%) | 360,000 |
| 31 Aug 2007 | JPY | 477 | 478 | 475 | 475 | 475 | 0.0 (0.0%) | 240,000 |
| 30 Aug 2007 | JPY | 475 | 479 | 474 | 475 | 475 | 0.0 (0.0%) | 70,000 |
| 29 Aug 2007 | JPY | 481 | 482 | 475 | 475 | 475 | -1 (-0.21%) | 320,000 |
| 28 Aug 2007 | JPY | 480 | 490 | 476 | 476 | 476 | -8 (-1.65%) | 600,000 |
| 27 Aug 2007 | JPY | 479 | 500 | 479 | 484 | 484 | +5 (+1.04%) | 290,000 |
| 24 Aug 2007 | JPY | 475 | 479 | 475 | 479 | 479 | +7 (+1.48%) | 280,000 |
| 23 Aug 2007 | JPY | 466 | 486 | 466 | 472 | 472 | +7 (+1.51%) | 290,000 |
| 22 Aug 2007 | JPY | 467 | 470 | 465 | 465 | 465 | -2 (-0.43%) | 570,000 |
| 21 Aug 2007 | JPY | 469 | 470 | 467 | 467 | 467 | 0.0 (0.0%) | 350,000 |
| 20 Aug 2007 | JPY | 471 | 478 | 467 | 467 | 467 | -3 (-0.64%) | 1,020,000 |
| 17 Aug 2007 | JPY | 475 | 481 | 467 | 470 | 470 | -15 (-3.09%) | 1,220,000 |
