| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | JPY | 631 | 648 | 621 | 622 | 622 | +1 (+0.16%) | 3,900,000 |
| 17 Aug 2007 | JPY | 655 | 662 | 621 | 621 | 621 | -30 (-4.61%) | 6,578,000 |
| 16 Aug 2007 | JPY | 635 | 653 | 628 | 651 | 651 | -15 (-2.25%) | 4,236,000 |
| 15 Aug 2007 | JPY | 676 | 681 | 666 | 666 | 666 | -31 (-4.45%) | 4,832,000 |
| 14 Aug 2007 | JPY | 685 | 700 | 680 | 697 | 697 | +27 (+4.03%) | 5,249,000 |
| 13 Aug 2007 | JPY | 672 | 685 | 664 | 670 | 670 | +39 (+6.18%) | 7,943,000 |
| 10 Aug 2007 | JPY | 646 | 646 | 626 | 631 | 631 | -45 (-6.66%) | 9,162,000 |
| 9 Aug 2007 | JPY | 670 | 702 | 670 | 676 | 676 | -32 (-4.52%) | 12,376,000 |
| 8 Aug 2007 | JPY | 705 | 710 | 703 | 708 | 708 | -23 (-3.15%) | 7,415,000 |
| 7 Aug 2007 | JPY | 741 | 743 | 731 | 731 | 731 | -5 (-0.68%) | 4,577,000 |
| 6 Aug 2007 | JPY | 739 | 746 | 730 | 736 | 736 | -10 (-1.34%) | 4,360,000 |
| 3 Aug 2007 | JPY | 746 | 749 | 741 | 746 | 746 | -12 (-1.58%) | 4,228,000 |
| 2 Aug 2007 | JPY | 750 | 759 | 742 | 758 | 758 | +26 (+3.55%) | 7,111,000 |
| 1 Aug 2007 | JPY | 742 | 764 | 732 | 732 | 732 | -9 (-1.21%) | 6,889,000 |
| 31 Jul 2007 | JPY | 758 | 767 | 735 | 741 | 741 | -67 (-8.29%) | 12,603,000 |
| 30 Jul 2007 | JPY | 789 | 813 | 784 | 808 | 808 | +16 (+2.02%) | 3,561,000 |
| 27 Jul 2007 | JPY | 797 | 801 | 786 | 792 | 792 | -17 (-2.10%) | 4,452,000 |
| 26 Jul 2007 | JPY | 830 | 830 | 808 | 809 | 809 | -17 (-2.06%) | 4,264,000 |
| 25 Jul 2007 | JPY | 818 | 828 | 817 | 826 | 826 | -12 (-1.43%) | 3,834,000 |
| 24 Jul 2007 | JPY | 827 | 839 | 827 | 838 | 838 | +13 (+1.58%) | 3,659,000 |
| 23 Jul 2007 | JPY | 841 | 841 | 821 | 825 | 825 | -26 (-3.06%) | 5,012,000 |
| 20 Jul 2007 | JPY | 851 | 858 | 851 | 851 | 851 | 0.0 (0.0%) | 3,363,000 |
| 19 Jul 2007 | JPY | 850 | 855 | 847 | 851 | 851 | -1 (-0.12%) | 3,245,000 |
| 18 Jul 2007 | JPY | 873 | 874 | 852 | 852 | 852 | -31 (-3.51%) | 6,365,000 |
| 17 Jul 2007 | JPY | 875 | 886 | 873 | 883 | 883 | +10 (+1.15%) | 2,982,000 |
| 13 Jul 2007 | JPY | 877 | 884 | 855 | 873 | 873 | +6 (+0.69%) | 4,433,000 |
| 12 Jul 2007 | JPY | 891 | 897 | 859 | 867 | 867 | -24 (-2.69%) | 4,780,000 |
| 11 Jul 2007 | JPY | 887 | 900 | 887 | 891 | 891 | -10 (-1.11%) | 4,029,000 |
| 10 Jul 2007 | JPY | 897 | 906 | 890 | 901 | 901 | 0.0 (0.0%) | 4,545,000 |
| 9 Jul 2007 | JPY | 900 | 904 | 897 | 901 | 901 | +7 (+0.78%) | 4,959,000 |
