| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | JPY | 539 | 539 | 509 | 509 | 509 | 0.0 (0.0%) | 2,900 |
| 16 Aug 2007 | JPY | 520 | 520 | 509 | 509 | 509 | -15 (-2.86%) | 6,500 |
| 15 Aug 2007 | JPY | 523 | 524 | 523 | 524 | 524 | -1 (-0.19%) | 2,200 |
| 14 Aug 2007 | JPY | 522 | 525 | 522 | 525 | 525 | +1 (+0.19%) | 1,500 |
| 13 Aug 2007 | JPY | 520 | 524 | 520 | 524 | 524 | -6 (-1.13%) | 1,800 |
| 10 Aug 2007 | JPY | 525 | 530 | 525 | 530 | 530 | 0.0 (0.0%) | 7,300 |
| 9 Aug 2007 | JPY | 530 | 530 | 525 | 530 | 530 | -6 (-1.12%) | 6,200 |
| 8 Aug 2007 | JPY | 545 | 545 | 536 | 536 | 536 | -8 (-1.47%) | 900 |
| 7 Aug 2007 | JPY | 540 | 544 | 540 | 544 | 544 | -3 (-0.55%) | 3,400 |
| 6 Aug 2007 | JPY | 537 | 547 | 537 | 547 | 547 | -20 (-3.53%) | 1,600 |
| 3 Aug 2007 | JPY | 567 | 567 | 567 | 567 | 567 | +8 (+1.43%) | 100 |
| 2 Aug 2007 | JPY | 558 | 560 | 558 | 559 | 559 | +2 (+0.36%) | 4,300 |
| 1 Aug 2007 | JPY | 558 | 558 | 557 | 557 | 557 | +1 (+0.18%) | 1,900 |
| 31 Jul 2007 | JPY | 558 | 558 | 555 | 556 | 556 | +6 (+1.09%) | 5,100 |
| 30 Jul 2007 | JPY | 550 | 551 | 550 | 550 | 550 | 0.0 (0.0%) | 3,500 |
| 27 Jul 2007 | JPY | 546 | 550 | 546 | 550 | 550 | -25 (-4.35%) | 2,000 |
| 26 Jul 2007 | JPY | 575 | 575 | 575 | 575 | 575 | -2 (-0.35%) | 800 |
| 25 Jul 2007 | JPY | 577 | 577 | 577 | 577 | 577 | -8 (-1.37%) | 9,100 |
| 24 Jul 2007 | JPY | 573 | 585 | 573 | 585 | 585 | +23 (+4.09%) | 6,000 |
| 23 Jul 2007 | JPY | 571 | 571 | 562 | 562 | 562 | -9 (-1.58%) | 900 |
| 20 Jul 2007 | JPY | 571 | 571 | 571 | 571 | 571 | -9 (-1.55%) | 800 |
| 19 Jul 2007 | JPY | 580 | 580 | 580 | 580 | 580 | -15 (-2.52%) | 10,300 |
| 18 Jul 2007 | JPY | 595 | 595 | 595 | 595 | 595 | +2 (+0.34%) | 11,800 |
| 17 Jul 2007 | JPY | 595 | 596 | 593 | 593 | 593 | +2 (+0.34%) | 4,900 |
| 13 Jul 2007 | JPY | 587 | 591 | 586 | 591 | 591 | +5 (+0.85%) | 5,000 |
| 12 Jul 2007 | JPY | 588 | 588 | 580 | 586 | 586 | +3 (+0.51%) | 8,000 |
| 11 Jul 2007 | JPY | 579 | 583 | 575 | 583 | 583 | +3 (+0.52%) | 3,000 |
| 10 Jul 2007 | JPY | 578 | 581 | 577 | 580 | 580 | +5 (+0.87%) | 10,700 |
| 9 Jul 2007 | JPY | 577 | 577 | 570 | 575 | 575 | +5 (+0.88%) | 5,300 |
| 6 Jul 2007 | JPY | 570 | 570 | 570 | 570 | 570 | +4 (+0.71%) | 5,400 |
