| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | JPY | 863 | 870 | 860 | 868 | 868 | +14 (+1.64%) | 5,700 |
| 2 Oct 2007 | JPY | 847 | 855 | 847 | 854 | 854 | +7 (+0.83%) | 17,600 |
| 1 Oct 2007 | JPY | 846 | 851 | 844 | 847 | 847 | +1 (+0.12%) | 16,600 |
| 28 Sep 2007 | JPY | 850 | 854 | 841 | 846 | 846 | -2 (-0.24%) | 22,800 |
| 27 Sep 2007 | JPY | 850 | 850 | 841 | 848 | 848 | -6 (-0.70%) | 10,700 |
| 26 Sep 2007 | JPY | 851 | 855 | 849 | 854 | 854 | -2 (-0.23%) | 5,800 |
| 25 Sep 2007 | JPY | 835 | 860 | 831 | 856 | 856 | +1 (+0.12%) | 5,400 |
| 21 Sep 2007 | JPY | 862 | 865 | 851 | 855 | 855 | -10 (-1.16%) | 57,600 |
| 20 Sep 2007 | JPY | 869 | 869 | 860 | 865 | 865 | -2 (-0.23%) | 13,700 |
| 19 Sep 2007 | JPY | 866 | 870 | 860 | 867 | 867 | +17 (+2%) | 22,800 |
| 18 Sep 2007 | JPY | 855 | 855 | 848 | 850 | 850 | -1 (-0.12%) | 36,200 |
| 14 Sep 2007 | JPY | 873 | 873 | 848 | 851 | 851 | -18 (-2.07%) | 19,000 |
| 13 Sep 2007 | JPY | 856 | 869 | 856 | 869 | 869 | +30 (+3.58%) | 9,100 |
| 12 Sep 2007 | JPY | 828 | 841 | 825 | 839 | 839 | +21 (+2.57%) | 26,300 |
| 11 Sep 2007 | JPY | 819 | 820 | 814 | 818 | 818 | +1 (+0.12%) | 24,400 |
| 10 Sep 2007 | JPY | 815 | 825 | 811 | 817 | 817 | -1 (-0.12%) | 61,000 |
| 7 Sep 2007 | JPY | 825 | 825 | 814 | 818 | 818 | -11 (-1.33%) | 50,300 |
| 6 Sep 2007 | JPY | 839 | 840 | 824 | 829 | 829 | -16 (-1.89%) | 59,800 |
| 5 Sep 2007 | JPY | 894 | 914 | 838 | 845 | 845 | +17 (+2.05%) | 84,600 |
| 4 Sep 2007 | JPY | 830 | 850 | 825 | 828 | 828 | -3 (-0.36%) | 47,200 |
| 3 Sep 2007 | JPY | 830 | 832 | 820 | 831 | 831 | +30 (+3.75%) | 20,800 |
| 31 Aug 2007 | JPY | 811 | 815 | 800 | 801 | 801 | -18 (-2.20%) | 10,000 |
| 30 Aug 2007 | JPY | 830 | 830 | 815 | 819 | 819 | -12 (-1.44%) | 7,400 |
| 29 Aug 2007 | JPY | 834 | 835 | 831 | 831 | 831 | -19 (-2.24%) | 5,600 |
| 28 Aug 2007 | JPY | 848 | 865 | 846 | 850 | 850 | +2 (+0.24%) | 10,900 |
| 27 Aug 2007 | JPY | 855 | 858 | 837 | 848 | 848 | -22 (-2.53%) | 27,000 |
| 24 Aug 2007 | JPY | 912 | 913 | 851 | 870 | 870 | -40 (-4.40%) | 34,800 |
| 23 Aug 2007 | JPY | 905 | 911 | 903 | 910 | 910 | -48 (-5.01%) | 19,600 |
| 22 Aug 2007 | JPY | 970 | 975 | 955 | 958 | 958 | -19 (-1.94%) | 11,000 |
| 21 Aug 2007 | JPY | 978 | 997 | 977 | 977 | 977 | -10 (-1.01%) | 4,200 |
