| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | JPY | 540 | 550 | 538 | 545 | 545 | +19 (+3.61%) | 94,500 |
| 17 Aug 2007 | JPY | 550 | 550 | 520 | 526 | 526 | -22 (-4.01%) | 175,500 |
| 16 Aug 2007 | JPY | 545 | 552 | 542 | 548 | 548 | -14 (-2.49%) | 63,500 |
| 15 Aug 2007 | JPY | 565 | 566 | 560 | 562 | 562 | -22 (-3.77%) | 59,500 |
| 14 Aug 2007 | JPY | 576 | 585 | 576 | 584 | 584 | +4 (+0.69%) | 17,000 |
| 13 Aug 2007 | JPY | 573 | 580 | 573 | 580 | 580 | +26 (+4.69%) | 33,500 |
| 10 Aug 2007 | JPY | 560 | 561 | 554 | 554 | 554 | -14 (-2.46%) | 53,500 |
| 9 Aug 2007 | JPY | 576 | 579 | 567 | 568 | 568 | -8 (-1.39%) | 131,500 |
| 8 Aug 2007 | JPY | 575 | 576 | 574 | 576 | 576 | +3 (+0.52%) | 67,500 |
| 7 Aug 2007 | JPY | 572 | 575 | 569 | 573 | 573 | +12 (+2.14%) | 75,500 |
| 6 Aug 2007 | JPY | 558 | 562 | 553 | 561 | 561 | -1 (-0.18%) | 101,500 |
| 3 Aug 2007 | JPY | 560 | 563 | 559 | 562 | 562 | -1 (-0.18%) | 57,500 |
| 2 Aug 2007 | JPY | 560 | 565 | 556 | 563 | 563 | +9 (+1.62%) | 142,000 |
| 1 Aug 2007 | JPY | 557 | 563 | 550 | 554 | 554 | -11 (-1.95%) | 120,500 |
| 31 Jul 2007 | JPY | 572 | 577 | 562 | 565 | 565 | -8 (-1.40%) | 118,500 |
| 30 Jul 2007 | JPY | 573 | 574 | 568 | 573 | 573 | -4 (-0.69%) | 66,000 |
| 27 Jul 2007 | JPY | 585 | 585 | 575 | 577 | 577 | -11 (-1.87%) | 72,000 |
| 26 Jul 2007 | JPY | 591 | 592 | 588 | 588 | 588 | -3 (-0.51%) | 28,500 |
| 25 Jul 2007 | JPY | 591 | 592 | 591 | 591 | 591 | +1 (+0.17%) | 76,000 |
| 24 Jul 2007 | JPY | 590 | 592 | 590 | 590 | 590 | +1 (+0.17%) | 36,500 |
| 23 Jul 2007 | JPY | 591 | 591 | 589 | 589 | 589 | -3 (-0.51%) | 35,000 |
| 20 Jul 2007 | JPY | 589 | 594 | 589 | 592 | 592 | +2 (+0.34%) | 31,000 |
| 19 Jul 2007 | JPY | 591 | 593 | 588 | 590 | 590 | 0.0 (0.0%) | 49,500 |
| 18 Jul 2007 | JPY | 596 | 596 | 589 | 590 | 590 | -8 (-1.34%) | 79,000 |
| 17 Jul 2007 | JPY | 597 | 602 | 597 | 598 | 598 | -2 (-0.33%) | 47,500 |
| 13 Jul 2007 | JPY | 606 | 608 | 600 | 600 | 600 | +2 (+0.33%) | 67,500 |
| 12 Jul 2007 | JPY | 600 | 602 | 597 | 598 | 598 | -2 (-0.33%) | 58,000 |
| 11 Jul 2007 | JPY | 604 | 604 | 598 | 600 | 600 | -6 (-0.99%) | 56,000 |
| 10 Jul 2007 | JPY | 608 | 608 | 604 | 606 | 606 | -2 (-0.33%) | 39,500 |
| 9 Jul 2007 | JPY | 608 | 610 | 608 | 608 | 608 | +6 (+1.00%) | 44,000 |
