| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | JPY | 228 | 229 | 209 | 209 | 209 | -21 (-9.13%) | 196,000 |
| 16 Aug 2007 | JPY | 227 | 230 | 226 | 230 | 230 | -2 (-0.86%) | 127,000 |
| 15 Aug 2007 | JPY | 233 | 234 | 231 | 232 | 232 | 0.0 (0.0%) | 143,000 |
| 14 Aug 2007 | JPY | 233 | 234 | 232 | 232 | 232 | 0.0 (0.0%) | 97,000 |
| 13 Aug 2007 | JPY | 232 | 234 | 231 | 232 | 232 | -1 (-0.43%) | 126,000 |
| 10 Aug 2007 | JPY | 230 | 234 | 230 | 233 | 233 | -8 (-3.32%) | 247,000 |
| 9 Aug 2007 | JPY | 244 | 245 | 241 | 241 | 241 | -6 (-2.43%) | 188,000 |
| 8 Aug 2007 | JPY | 248 | 249 | 246 | 247 | 247 | -3 (-1.20%) | 202,000 |
| 7 Aug 2007 | JPY | 254 | 254 | 250 | 250 | 250 | -4 (-1.57%) | 53,000 |
| 6 Aug 2007 | JPY | 253 | 255 | 250 | 254 | 254 | +3 (+1.20%) | 70,000 |
| 3 Aug 2007 | JPY | 249 | 252 | 249 | 251 | 251 | +1 (+0.40%) | 52,000 |
| 2 Aug 2007 | JPY | 250 | 254 | 246 | 250 | 250 | 0.0 (0.0%) | 74,000 |
| 1 Aug 2007 | JPY | 251 | 254 | 249 | 250 | 250 | -5 (-1.96%) | 76,000 |
| 31 Jul 2007 | JPY | 259 | 259 | 253 | 255 | 255 | +1 (+0.39%) | 105,000 |
| 30 Jul 2007 | JPY | 244 | 254 | 244 | 254 | 254 | +5 (+2.01%) | 172,000 |
| 27 Jul 2007 | JPY | 249 | 255 | 249 | 249 | 249 | -5 (-1.97%) | 180,000 |
| 26 Jul 2007 | JPY | 258 | 259 | 253 | 254 | 254 | -4 (-1.55%) | 197,000 |
| 25 Jul 2007 | JPY | 260 | 261 | 258 | 258 | 258 | -6 (-2.27%) | 161,000 |
| 24 Jul 2007 | JPY | 263 | 265 | 262 | 264 | 264 | +3 (+1.15%) | 103,000 |
| 23 Jul 2007 | JPY | 258 | 264 | 258 | 261 | 261 | -8 (-2.97%) | 216,000 |
| 20 Jul 2007 | JPY | 270 | 270 | 265 | 269 | 269 | -6 (-2.18%) | 431,000 |
| 19 Jul 2007 | JPY | 273 | 275 | 270 | 275 | 275 | +2 (+0.73%) | 145,000 |
| 18 Jul 2007 | JPY | 276 | 276 | 270 | 273 | 273 | -9 (-3.19%) | 329,000 |
| 17 Jul 2007 | JPY | 273 | 283 | 273 | 282 | 282 | +4 (+1.44%) | 166,000 |
| 13 Jul 2007 | JPY | 275 | 283 | 270 | 278 | 278 | +6 (+2.21%) | 267,000 |
| 12 Jul 2007 | JPY | 284 | 284 | 265 | 272 | 272 | -9 (-3.20%) | 214,000 |
| 11 Jul 2007 | JPY | 278 | 282 | 275 | 281 | 281 | -3 (-1.06%) | 257,000 |
| 10 Jul 2007 | JPY | 292 | 292 | 283 | 284 | 284 | -1 (-0.35%) | 373,000 |
| 9 Jul 2007 | JPY | 280 | 292 | 279 | 285 | 285 | +3 (+1.06%) | 700,000 |
| 6 Jul 2007 | JPY | 273 | 284 | 273 | 282 | 282 | +6 (+2.17%) | 205,000 |
