| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2007 | JPY | 608 | 609 | 608 | 609 | 609 | -8 (-1.30%) | 160,500 |
| 16 Oct 2007 | JPY | 628 | 629 | 616 | 617 | 617 | -13 (-2.06%) | 160,500 |
| 15 Oct 2007 | JPY | 642 | 642 | 625 | 630 | 630 | -2 (-0.32%) | 54,200 |
| 12 Oct 2007 | JPY | 648 | 654 | 631 | 632 | 632 | -24 (-3.66%) | 235,900 |
| 11 Oct 2007 | JPY | 650 | 659 | 650 | 656 | 656 | +2 (+0.31%) | 119,900 |
| 10 Oct 2007 | JPY | 654 | 658 | 654 | 654 | 654 | 0.0 (0.0%) | 69,600 |
| 9 Oct 2007 | JPY | 650 | 662 | 650 | 654 | 654 | -6 (-0.91%) | 117,900 |
| 5 Oct 2007 | JPY | 660 | 667 | 657 | 660 | 660 | -16 (-2.37%) | 147,800 |
| 4 Oct 2007 | JPY | 680 | 685 | 670 | 676 | 676 | -5 (-0.73%) | 458,500 |
| 3 Oct 2007 | JPY | 644 | 705 | 640 | 681 | 681 | +50 (+7.92%) | 964,300 |
| 2 Oct 2007 | JPY | 625 | 634 | 622 | 631 | 631 | +26 (+4.30%) | 407,900 |
| 1 Oct 2007 | JPY | 604 | 609 | 600 | 605 | 605 | +21 (+3.60%) | 234,000 |
| 28 Sep 2007 | JPY | 601 | 604 | 584 | 584 | 584 | -13 (-2.18%) | 120,600 |
| 27 Sep 2007 | JPY | 586 | 599 | 586 | 597 | 597 | +15 (+2.58%) | 159,800 |
| 26 Sep 2007 | JPY | 561 | 591 | 560 | 582 | 582 | +8 (+1.39%) | 234,100 |
| 25 Sep 2007 | JPY | 587 | 591 | 564 | 574 | 574 | +6 (+1.06%) | 101,700 |
| 21 Sep 2007 | JPY | 568 | 576 | 562 | 568 | 568 | -10 (-1.73%) | 138,200 |
| 20 Sep 2007 | JPY | 574 | 582 | 572 | 578 | 578 | -5 (-0.86%) | 139,000 |
| 19 Sep 2007 | JPY | 579 | 584 | 577 | 583 | 583 | +16 (+2.82%) | 114,900 |
| 18 Sep 2007 | JPY | 569 | 572 | 566 | 567 | 567 | -14 (-2.41%) | 163,700 |
| 14 Sep 2007 | JPY | 594 | 598 | 579 | 581 | 581 | -11 (-1.86%) | 346,000 |
| 13 Sep 2007 | JPY | 598 | 599 | 590 | 592 | 592 | -19 (-3.11%) | 209,800 |
| 12 Sep 2007 | JPY | 591 | 629 | 585 | 611 | 611 | +22 (+3.74%) | 364,200 |
| 11 Sep 2007 | JPY | 588 | 594 | 581 | 589 | 589 | +1 (+0.17%) | 109,500 |
| 10 Sep 2007 | JPY | 595 | 605 | 587 | 588 | 588 | -32 (-5.16%) | 229,000 |
| 7 Sep 2007 | JPY | 606 | 623 | 602 | 620 | 620 | +4 (+0.65%) | 239,500 |
| 6 Sep 2007 | JPY | 599 | 617 | 584 | 616 | 616 | -2 (-0.32%) | 234,600 |
| 5 Sep 2007 | JPY | 635 | 637 | 616 | 618 | 618 | -25 (-3.89%) | 295,300 |
| 4 Sep 2007 | JPY | 629 | 644 | 626 | 643 | 643 | -16 (-2.43%) | 624,100 |
| 3 Sep 2007 | JPY | 674 | 675 | 658 | 659 | 659 | -14 (-2.08%) | 251,600 |
