| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | JPY | 905 | 910 | 885 | 900 | 900 | +5 (+0.56%) | 11,500 |
| 17 Aug 2007 | JPY | 905 | 905 | 880 | 895 | 895 | -23 (-2.51%) | 14,000 |
| 16 Aug 2007 | JPY | 910 | 926 | 901 | 918 | 918 | -2 (-0.22%) | 5,800 |
| 15 Aug 2007 | JPY | 939 | 940 | 920 | 920 | 920 | -20 (-2.13%) | 1,900 |
| 14 Aug 2007 | JPY | 940 | 940 | 932 | 940 | 940 | -15 (-1.57%) | 12,900 |
| 13 Aug 2007 | JPY | 955 | 955 | 955 | 955 | 955 | 0.0 (0.0%) | 0 |
| 10 Aug 2007 | JPY | 960 | 965 | 951 | 955 | 955 | -15 (-1.55%) | 3,200 |
| 9 Aug 2007 | JPY | 976 | 990 | 962 | 970 | 970 | 0.0 (0.0%) | 7,700 |
| 8 Aug 2007 | JPY | 1,014 | 1,014 | 966 | 970 | 970 | 0.0 (0.0%) | 1,200 |
| 7 Aug 2007 | JPY | 1,002 | 1,002 | 968 | 970 | 970 | -25 (-2.51%) | 5,000 |
| 6 Aug 2007 | JPY | 1,000 | 1,010 | 990 | 995 | 995 | -10 (-1.00%) | 1,800 |
| 3 Aug 2007 | JPY | 1,001 | 1,017 | 1,000 | 1,005 | 1,005 | -5 (-0.50%) | 1,900 |
| 2 Aug 2007 | JPY | 1,020 | 1,020 | 996 | 1,010 | 1,010 | -8 (-0.79%) | 2,100 |
| 1 Aug 2007 | JPY | 1,047 | 1,047 | 1,009 | 1,018 | 1,018 | -22 (-2.12%) | 3,400 |
| 31 Jul 2007 | JPY | 1,009 | 1,059 | 1,009 | 1,040 | 1,040 | +60 (+6.12%) | 7,800 |
| 30 Jul 2007 | JPY | 960 | 985 | 960 | 980 | 980 | -6 (-0.61%) | 7,300 |
| 27 Jul 2007 | JPY | 969 | 1,000 | 969 | 986 | 986 | -14 (-1.40%) | 6,900 |
| 26 Jul 2007 | JPY | 1,001 | 1,007 | 996 | 1,000 | 1,000 | -17 (-1.67%) | 12,500 |
| 25 Jul 2007 | JPY | 1,037 | 1,055 | 1,016 | 1,017 | 1,017 | -38 (-3.60%) | 13,000 |
| 24 Jul 2007 | JPY | 1,045 | 1,059 | 1,032 | 1,055 | 1,055 | -10 (-0.94%) | 10,100 |
| 23 Jul 2007 | JPY | 1,100 | 1,100 | 1,064 | 1,065 | 1,065 | -46 (-4.14%) | 22,800 |
| 20 Jul 2007 | JPY | 1,122 | 1,140 | 1,111 | 1,111 | 1,111 | -10 (-0.89%) | 20,400 |
| 19 Jul 2007 | JPY | 1,150 | 1,150 | 1,121 | 1,121 | 1,121 | -29 (-2.52%) | 14,000 |
| 18 Jul 2007 | JPY | 1,139 | 1,160 | 1,135 | 1,150 | 1,150 | -9 (-0.78%) | 4,400 |
| 17 Jul 2007 | JPY | 1,163 | 1,163 | 1,159 | 1,159 | 1,159 | +9 (+0.78%) | 1,900 |
| 13 Jul 2007 | JPY | 1,162 | 1,179 | 1,150 | 1,150 | 1,150 | +5 (+0.44%) | 9,100 |
| 12 Jul 2007 | JPY | 1,170 | 1,172 | 1,140 | 1,145 | 1,145 | -25 (-2.14%) | 14,400 |
| 11 Jul 2007 | JPY | 1,187 | 1,187 | 1,170 | 1,170 | 1,170 | -18 (-1.52%) | 9,800 |
| 10 Jul 2007 | JPY | 1,190 | 1,190 | 1,180 | 1,188 | 1,188 | -2 (-0.17%) | 8,400 |
| 9 Jul 2007 | JPY | 1,172 | 1,190 | 1,170 | 1,190 | 1,190 | +13 (+1.10%) | 12,200 |
