| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2007 | JPY | 301.1364 | 308.3637 | 292.7046 | 297.1212 | 297.1212 | -14.856 (-4.76%) | 345,690 |
| 3 Aug 2007 | JPY | 329.644 | 332.4546 | 305.553 | 311.9773 | 311.9773 | -10.038 (-3.12%) | 448,301 |
| 2 Aug 2007 | JPY | 323.2197 | 337.2727 | 293.1061 | 322.0152 | 322.0152 | +4.015 (+1.26%) | 1,195,471 |
| 1 Aug 2007 | JPY | 357.75 | 372.2046 | 318 | 318 | 318 | -40.151 (-11.21%) | 1,793,207 |
| 31 Jul 2007 | JPY | 368.5909 | 371.803 | 346.1061 | 358.1515 | 358.1515 | +21.28 (+6.32%) | 2,627,298 |
| 30 Jul 2007 | JPY | 289.0909 | 336.8712 | 289.0909 | 336.8712 | 336.8712 | +40.151 (+13.53%) | 1,369,811 |
| 27 Jul 2007 | JPY | 289.0909 | 297.9243 | 285.0758 | 296.7197 | 296.7197 | -7.629 (-2.51%) | 547,924 |
| 26 Jul 2007 | JPY | 307.5606 | 312.7803 | 295.9167 | 304.3485 | 304.3485 | -19.674 (-6.07%) | 1,345,901 |
| 25 Jul 2007 | JPY | 356.144 | 357.75 | 321.2121 | 324.0227 | 324.0227 | -24.894 (-7.13%) | 3,350,060 |
| 24 Jul 2007 | JPY | 341.2879 | 348.9167 | 338.8788 | 348.9167 | 348.9167 | +40.151 (+13.00%) | 2,862,158 |
| 23 Jul 2007 | JPY | 297.5227 | 308.7652 | 285.8788 | 308.7652 | 308.7652 | +24.091 (+8.46%) | 1,154,128 |
| 20 Jul 2007 | JPY | 291.9015 | 292.303 | 276.2424 | 284.6743 | 284.6743 | -7.227 (-2.48%) | 1,054,754 |
| 19 Jul 2007 | JPY | 305.1515 | 306.7576 | 286.2803 | 291.9015 | 291.9015 | -14.053 (-4.59%) | 638,830 |
| 18 Jul 2007 | JPY | 321.2121 | 323.2197 | 301.5379 | 305.9546 | 305.9546 | -10.439 (-3.30%) | 975,056 |
| 17 Jul 2007 | JPY | 326.4318 | 336.0682 | 315.5909 | 316.394 | 316.394 | -38.545 (-10.86%) | 1,213,901 |
| 13 Jul 2007 | JPY | 349.3182 | 365.3788 | 328.0379 | 354.9394 | 354.9394 | +9.636 (+2.79%) | 1,818,113 |
| 12 Jul 2007 | JPY | 388.2652 | 398.7046 | 332.053 | 345.303 | 345.303 | -26.902 (-7.23%) | 2,266,415 |
| 11 Jul 2007 | JPY | 384.25 | 386.2576 | 362.1667 | 372.2046 | 372.2046 | -28.106 (-7.02%) | 2,241,509 |
| 10 Jul 2007 | JPY | 433.6364 | 441.6667 | 398.7046 | 400.3106 | 400.3106 | -41.356 (-9.36%) | 1,618,867 |
| 9 Jul 2007 | JPY | 441.6667 | 445.6818 | 425.6061 | 441.6667 | 441.6667 | +12.046 (+2.80%) | 1,575,282 |
| 6 Jul 2007 | JPY | 449.697 | 469.7727 | 409.5455 | 429.6212 | 429.6212 | -36.136 (-7.76%) | 3,910,188 |
| 5 Jul 2007 | JPY | 530 | 542.0455 | 465.7576 | 465.7576 | 465.7576 | -80.303 (-14.71%) | 1,967,547 |
| 4 Jul 2007 | JPY | 566.1364 | 570.1516 | 546.0606 | 546.0606 | 546.0606 | -4.015 (-0.73%) | 1,195,471 |
| 3 Jul 2007 | JPY | 574.1667 | 602.2728 | 542.0455 | 550.0757 | 550.0757 | -8.03 (-1.44%) | 3,586,415 |
| 2 Jul 2007 | JPY | 570.1516 | 586.2122 | 534.0151 | 558.1061 | 558.1061 | -20.076 (-3.47%) | 3,710,943 |
| 29 Jun 2007 | JPY | 534.0151 | 602.2728 | 501.894 | 578.1818 | 578.1818 | +40.151 (+7.46%) | 6,510,837 |
| 28 Jun 2007 | JPY | 538.0303 | 542.0455 | 489.8485 | 538.0303 | 538.0303 | +36.136 (+7.20%) | 5,797,290 |
| 27 Jun 2007 | JPY | 578.1818 | 594.2424 | 489.8485 | 501.894 | 501.894 | -108.409 (-17.76%) | 8,370,792 |
| 26 Jun 2007 | JPY | 658.4849 | 678.5606 | 610.303 | 610.303 | 610.303 | -120.455 (-16.48%) | 9,549,826 |
| 25 Jun 2007 | JPY | 630.3788 | 730.7576 | 586.2122 | 730.7576 | 730.7576 | +248.939 (+51.67%) | 9,443,230 |
