| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2007 | JPY | 498 | 499 | 477 | 485 | 485 | -16 (-3.19%) | 1,160,000 |
| 15 Aug 2007 | JPY | 502 | 505 | 500 | 501 | 501 | -1 (-0.20%) | 560,000 |
| 14 Aug 2007 | JPY | 502 | 508 | 502 | 502 | 502 | -8 (-1.57%) | 420,000 |
| 13 Aug 2007 | JPY | 510 | 510 | 510 | 510 | 510 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | JPY | 518 | 518 | 501 | 510 | 510 | +2 (+0.39%) | 630,000 |
| 9 Aug 2007 | JPY | 505 | 512 | 504 | 508 | 508 | +1 (+0.20%) | 810,000 |
| 8 Aug 2007 | JPY | 510 | 510 | 507 | 507 | 507 | -2 (-0.39%) | 260,000 |
| 7 Aug 2007 | JPY | 510 | 511 | 509 | 509 | 509 | +1 (+0.20%) | 280,000 |
| 6 Aug 2007 | JPY | 508 | 509 | 507 | 508 | 508 | -3 (-0.59%) | 240,000 |
| 3 Aug 2007 | JPY | 507 | 511 | 507 | 511 | 511 | +5 (+0.99%) | 380,000 |
| 2 Aug 2007 | JPY | 507 | 517 | 505 | 506 | 506 | -7 (-1.36%) | 630,000 |
| 1 Aug 2007 | JPY | 510 | 518 | 508 | 513 | 513 | -2 (-0.39%) | 290,000 |
| 31 Jul 2007 | JPY | 517 | 517 | 506 | 515 | 515 | 0.0 (0.0%) | 390,000 |
| 30 Jul 2007 | JPY | 505 | 515 | 504 | 515 | 515 | +7 (+1.38%) | 750,000 |
| 27 Jul 2007 | JPY | 520 | 520 | 505 | 508 | 508 | -9 (-1.74%) | 800,000 |
| 26 Jul 2007 | JPY | 521 | 525 | 517 | 517 | 517 | 0.0 (0.0%) | 350,000 |
| 25 Jul 2007 | JPY | 515 | 518 | 505 | 517 | 517 | -1 (-0.19%) | 1,160,000 |
| 24 Jul 2007 | JPY | 525 | 525 | 516 | 518 | 518 | -7 (-1.33%) | 740,000 |
| 23 Jul 2007 | JPY | 532 | 532 | 525 | 525 | 525 | -14 (-2.60%) | 690,000 |
| 20 Jul 2007 | JPY | 536 | 539 | 530 | 539 | 539 | +4 (+0.75%) | 850,000 |
| 19 Jul 2007 | JPY | 539 | 545 | 535 | 535 | 535 | -4 (-0.74%) | 300,000 |
| 18 Jul 2007 | JPY | 537 | 542 | 537 | 539 | 539 | -9 (-1.64%) | 500,000 |
| 17 Jul 2007 | JPY | 550 | 555 | 537 | 548 | 548 | -2 (-0.36%) | 1,550,000 |
| 13 Jul 2007 | JPY | 550 | 552 | 550 | 550 | 550 | -3 (-0.54%) | 1,210,000 |
| 12 Jul 2007 | JPY | 551 | 559 | 551 | 553 | 553 | +1 (+0.18%) | 370,000 |
| 11 Jul 2007 | JPY | 553 | 555 | 552 | 552 | 552 | -4 (-0.72%) | 860,000 |
| 10 Jul 2007 | JPY | 561 | 565 | 556 | 556 | 556 | +1 (+0.18%) | 890,000 |
| 9 Jul 2007 | JPY | 570 | 570 | 555 | 555 | 555 | -17 (-2.97%) | 1,290,000 |
| 6 Jul 2007 | JPY | 576 | 576 | 566 | 572 | 572 | -7 (-1.21%) | 1,290,000 |
| 5 Jul 2007 | JPY | 578 | 580 | 575 | 579 | 579 | +3 (+0.52%) | 220,000 |
