| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | JPY | 936 | 936 | 935 | 935 | 935 | -5 (-0.53%) | 2,000 |
| 3 Sep 2007 | JPY | 940 | 940 | 940 | 940 | 940 | +20 (+2.17%) | 2,000 |
| 31 Aug 2007 | JPY | 910 | 925 | 901 | 920 | 920 | +5 (+0.55%) | 11,000 |
| 30 Aug 2007 | JPY | 915 | 920 | 913 | 915 | 915 | +5 (+0.55%) | 10,000 |
| 29 Aug 2007 | JPY | 910 | 910 | 910 | 910 | 910 | -15 (-1.62%) | 3,000 |
| 28 Aug 2007 | JPY | 925 | 925 | 925 | 925 | 925 | 0.0 (0.0%) | 4,000 |
| 27 Aug 2007 | JPY | 930 | 930 | 920 | 925 | 925 | +15 (+1.65%) | 7,000 |
| 24 Aug 2007 | JPY | 935 | 935 | 910 | 910 | 910 | -5 (-0.55%) | 24,000 |
| 23 Aug 2007 | JPY | 904 | 925 | 904 | 915 | 915 | +15 (+1.67%) | 6,000 |
| 22 Aug 2007 | JPY | 915 | 915 | 900 | 900 | 900 | -8 (-0.88%) | 21,000 |
| 21 Aug 2007 | JPY | 914 | 929 | 903 | 908 | 908 | -10 (-1.09%) | 34,000 |
| 20 Aug 2007 | JPY | 932 | 932 | 895 | 918 | 918 | -32 (-3.37%) | 27,000 |
| 17 Aug 2007 | JPY | 936 | 950 | 908 | 950 | 950 | +13 (+1.39%) | 23,000 |
| 16 Aug 2007 | JPY | 954 | 954 | 937 | 937 | 937 | -31 (-3.20%) | 15,000 |
| 15 Aug 2007 | JPY | 971 | 971 | 968 | 968 | 968 | -13 (-1.33%) | 3,000 |
| 14 Aug 2007 | JPY | 982 | 982 | 971 | 981 | 981 | -1 (-0.10%) | 12,000 |
| 13 Aug 2007 | JPY | 990 | 1,005 | 982 | 982 | 982 | -8 (-0.81%) | 24,000 |
| 10 Aug 2007 | JPY | 1,015 | 1,015 | 986 | 990 | 990 | -40 (-3.88%) | 31,000 |
| 9 Aug 2007 | JPY | 1,058 | 1,060 | 1,030 | 1,030 | 1,030 | -41 (-3.83%) | 12,000 |
| 8 Aug 2007 | JPY | 1,025 | 1,088 | 1,025 | 1,071 | 1,071 | +45 (+4.39%) | 68,000 |
| 7 Aug 2007 | JPY | 1,056 | 1,056 | 1,020 | 1,026 | 1,026 | -31 (-2.93%) | 45,000 |
| 6 Aug 2007 | JPY | 999 | 1,060 | 990 | 1,057 | 1,057 | +57 (+5.70%) | 82,000 |
| 3 Aug 2007 | JPY | 960 | 1,025 | 952 | 1,000 | 1,000 | +48 (+5.04%) | 56,000 |
| 2 Aug 2007 | JPY | 955 | 955 | 952 | 952 | 952 | -8 (-0.83%) | 5,000 |
| 1 Aug 2007 | JPY | 950 | 969 | 950 | 960 | 960 | +10 (+1.05%) | 10,000 |
| 31 Jul 2007 | JPY | 950 | 950 | 950 | 950 | 950 | +10 (+1.06%) | 3,000 |
| 30 Jul 2007 | JPY | 939 | 940 | 939 | 940 | 940 | 0.0 (0.0%) | 7,000 |
| 27 Jul 2007 | JPY | 937 | 940 | 936 | 940 | 940 | -11 (-1.16%) | 16,000 |
| 26 Jul 2007 | JPY | 950 | 951 | 950 | 951 | 951 | +1 (+0.11%) | 2,000 |
| 25 Jul 2007 | JPY | 953 | 953 | 950 | 950 | 950 | -4 (-0.42%) | 6,000 |
