| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | JPY | 593 | 597 | 588 | 594 | 594 | +6 (+1.02%) | 67,000 |
| 2 Oct 2007 | JPY | 583 | 590 | 580 | 588 | 588 | +9 (+1.55%) | 53,500 |
| 1 Oct 2007 | JPY | 577 | 580 | 574 | 579 | 579 | +4 (+0.70%) | 28,500 |
| 28 Sep 2007 | JPY | 572 | 575 | 566 | 575 | 575 | +3 (+0.52%) | 24,000 |
| 27 Sep 2007 | JPY | 569 | 574 | 566 | 572 | 572 | +2 (+0.35%) | 51,500 |
| 26 Sep 2007 | JPY | 567 | 570 | 562 | 570 | 570 | +4 (+0.71%) | 32,500 |
| 25 Sep 2007 | JPY | 574 | 574 | 562 | 566 | 566 | -8 (-1.39%) | 27,500 |
| 21 Sep 2007 | JPY | 566 | 574 | 564 | 574 | 574 | +1 (+0.17%) | 46,500 |
| 20 Sep 2007 | JPY | 575 | 575 | 566 | 573 | 573 | -4 (-0.69%) | 52,500 |
| 19 Sep 2007 | JPY | 575 | 577 | 571 | 577 | 577 | +21 (+3.78%) | 93,000 |
| 18 Sep 2007 | JPY | 561 | 561 | 556 | 556 | 556 | -9 (-1.59%) | 35,500 |
| 14 Sep 2007 | JPY | 564 | 572 | 562 | 565 | 565 | -2 (-0.35%) | 437,500 |
| 13 Sep 2007 | JPY | 560 | 567 | 560 | 567 | 567 | +2 (+0.35%) | 17,500 |
| 12 Sep 2007 | JPY | 567 | 572 | 561 | 565 | 565 | +3 (+0.53%) | 40,000 |
| 11 Sep 2007 | JPY | 560 | 566 | 546 | 562 | 562 | +2 (+0.36%) | 28,500 |
| 10 Sep 2007 | JPY | 560 | 565 | 558 | 560 | 560 | -3 (-0.53%) | 49,000 |
| 7 Sep 2007 | JPY | 561 | 564 | 559 | 563 | 563 | +3 (+0.54%) | 31,000 |
| 6 Sep 2007 | JPY | 550 | 567 | 550 | 560 | 560 | +7 (+1.27%) | 50,500 |
| 5 Sep 2007 | JPY | 569 | 569 | 553 | 553 | 553 | -23 (-3.99%) | 46,500 |
| 4 Sep 2007 | JPY | 584 | 584 | 576 | 576 | 576 | +8 (+1.41%) | 14,500 |
| 3 Sep 2007 | JPY | 578 | 578 | 564 | 568 | 568 | -4 (-0.70%) | 24,000 |
| 31 Aug 2007 | JPY | 563 | 572 | 561 | 572 | 572 | +18 (+3.25%) | 94,500 |
| 30 Aug 2007 | JPY | 550 | 554 | 547 | 554 | 554 | +14 (+2.59%) | 16,500 |
| 29 Aug 2007 | JPY | 539 | 542 | 538 | 540 | 540 | -10 (-1.82%) | 66,000 |
| 28 Aug 2007 | JPY | 544 | 553 | 544 | 550 | 550 | +5 (+0.92%) | 37,000 |
| 27 Aug 2007 | JPY | 549 | 549 | 545 | 545 | 545 | 0.0 (0.0%) | 33,500 |
| 24 Aug 2007 | JPY | 547 | 550 | 542 | 545 | 545 | -3 (-0.55%) | 38,000 |
| 23 Aug 2007 | JPY | 549 | 549 | 544 | 548 | 548 | +5 (+0.92%) | 50,500 |
| 22 Aug 2007 | JPY | 546 | 546 | 543 | 543 | 543 | -7 (-1.27%) | 39,500 |
| 21 Aug 2007 | JPY | 545 | 550 | 545 | 550 | 550 | +5 (+0.92%) | 69,500 |
