| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | JPY | 816 | 818 | 806 | 806 | 806 | -4 (-0.49%) | 401,500 |
| 23 Aug 2007 | JPY | 812 | 812 | 804 | 810 | 810 | +14 (+1.76%) | 504,500 |
| 22 Aug 2007 | JPY | 794 | 796 | 790 | 796 | 796 | 0.0 (0.0%) | 452,000 |
| 21 Aug 2007 | JPY | 808 | 810 | 794 | 796 | 796 | +12 (+1.53%) | 578,500 |
| 20 Aug 2007 | JPY | 794 | 806 | 782 | 784 | 784 | +4 (+0.51%) | 544,500 |
| 17 Aug 2007 | JPY | 828 | 832 | 778 | 780 | 780 | -38 (-4.65%) | 943,000 |
| 16 Aug 2007 | JPY | 810 | 822 | 806 | 818 | 818 | -16 (-1.92%) | 717,500 |
| 15 Aug 2007 | JPY | 834 | 846 | 832 | 834 | 834 | -24 (-2.80%) | 479,500 |
| 14 Aug 2007 | JPY | 846 | 860 | 846 | 858 | 858 | +16 (+1.90%) | 357,500 |
| 13 Aug 2007 | JPY | 848 | 850 | 840 | 842 | 842 | +36 (+4.47%) | 869,000 |
| 10 Aug 2007 | JPY | 810 | 810 | 800 | 806 | 806 | -44 (-5.18%) | 1,533,000 |
| 9 Aug 2007 | JPY | 856 | 860 | 844 | 850 | 850 | -32 (-3.63%) | 962,000 |
| 8 Aug 2007 | JPY | 898 | 898 | 880 | 882 | 882 | 0.0 (0.0%) | 478,500 |
| 7 Aug 2007 | JPY | 888 | 892 | 882 | 882 | 882 | 0.0 (0.0%) | 310,000 |
| 6 Aug 2007 | JPY | 874 | 886 | 870 | 882 | 882 | -10 (-1.12%) | 691,000 |
| 3 Aug 2007 | JPY | 888 | 904 | 886 | 892 | 892 | -18 (-1.98%) | 514,000 |
| 2 Aug 2007 | JPY | 910 | 922 | 892 | 910 | 910 | 0.0 (0.0%) | 588,500 |
| 1 Aug 2007 | JPY | 902 | 928 | 902 | 910 | 910 | -6 (-0.66%) | 478,000 |
| 31 Jul 2007 | JPY | 918 | 920 | 914 | 916 | 916 | -12 (-1.29%) | 267,500 |
| 30 Jul 2007 | JPY | 900 | 930 | 892 | 928 | 928 | +14 (+1.53%) | 492,000 |
| 27 Jul 2007 | JPY | 920 | 928 | 912 | 914 | 914 | -38 (-3.99%) | 396,500 |
| 26 Jul 2007 | JPY | 958 | 960 | 948 | 952 | 952 | -6 (-0.63%) | 197,500 |
| 25 Jul 2007 | JPY | 964 | 966 | 958 | 958 | 958 | -8 (-0.83%) | 206,000 |
| 24 Jul 2007 | JPY | 962 | 968 | 960 | 966 | 966 | -2 (-0.21%) | 261,000 |
| 23 Jul 2007 | JPY | 962 | 968 | 960 | 968 | 968 | -16 (-1.63%) | 396,000 |
| 20 Jul 2007 | JPY | 986 | 986 | 980 | 984 | 984 | -4 (-0.40%) | 217,000 |
| 19 Jul 2007 | JPY | 978 | 988 | 978 | 988 | 988 | +12 (+1.23%) | 242,500 |
| 18 Jul 2007 | JPY | 978 | 980 | 974 | 976 | 976 | -4 (-0.41%) | 266,000 |
| 17 Jul 2007 | JPY | 982 | 984 | 980 | 980 | 980 | +10 (+1.03%) | 220,000 |
| 13 Jul 2007 | JPY | 966 | 984 | 960 | 970 | 970 | +20 (+2.11%) | 916,500 |
