| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2007 | JPY | 787 | 792 | 778 | 781 | 781 | +15 (+1.96%) | 61,000 |
| 1 Oct 2007 | JPY | 763 | 775 | 754 | 766 | 766 | +6 (+0.79%) | 55,000 |
| 28 Sep 2007 | JPY | 760 | 761 | 754 | 760 | 760 | +8 (+1.06%) | 107,000 |
| 27 Sep 2007 | JPY | 744 | 760 | 744 | 752 | 752 | +7 (+0.94%) | 95,000 |
| 26 Sep 2007 | JPY | 755 | 756 | 741 | 745 | 745 | -10 (-1.32%) | 64,000 |
| 25 Sep 2007 | JPY | 759 | 759 | 729 | 755 | 755 | +6 (+0.80%) | 57,000 |
| 21 Sep 2007 | JPY | 750 | 750 | 740 | 749 | 749 | -2 (-0.27%) | 65,000 |
| 20 Sep 2007 | JPY | 764 | 764 | 749 | 751 | 751 | -16 (-2.09%) | 51,000 |
| 19 Sep 2007 | JPY | 769 | 769 | 760 | 767 | 767 | +24 (+3.23%) | 34,000 |
| 18 Sep 2007 | JPY | 747 | 753 | 743 | 743 | 743 | -18 (-2.37%) | 84,000 |
| 14 Sep 2007 | JPY | 757 | 766 | 747 | 761 | 761 | -4 (-0.52%) | 139,000 |
| 13 Sep 2007 | JPY | 761 | 772 | 761 | 765 | 765 | 0.0 (0.0%) | 59,000 |
| 12 Sep 2007 | JPY | 768 | 789 | 764 | 765 | 765 | +7 (+0.92%) | 60,000 |
| 11 Sep 2007 | JPY | 764 | 774 | 758 | 758 | 758 | -6 (-0.79%) | 58,000 |
| 10 Sep 2007 | JPY | 767 | 786 | 762 | 764 | 764 | -3 (-0.39%) | 113,000 |
| 7 Sep 2007 | JPY | 754 | 787 | 754 | 767 | 767 | +15 (+1.99%) | 174,000 |
| 6 Sep 2007 | JPY | 762 | 768 | 744 | 752 | 752 | -2 (-0.27%) | 77,000 |
| 5 Sep 2007 | JPY | 774 | 774 | 754 | 754 | 754 | -20 (-2.58%) | 32,000 |
| 4 Sep 2007 | JPY | 781 | 785 | 769 | 774 | 774 | -7 (-0.90%) | 62,000 |
| 3 Sep 2007 | JPY | 784 | 792 | 767 | 781 | 781 | +5 (+0.64%) | 95,000 |
| 31 Aug 2007 | JPY | 755 | 776 | 755 | 776 | 776 | +17 (+2.24%) | 83,000 |
| 30 Aug 2007 | JPY | 754 | 766 | 752 | 759 | 759 | +5 (+0.66%) | 108,000 |
| 29 Aug 2007 | JPY | 755 | 757 | 750 | 754 | 754 | -33 (-4.19%) | 241,000 |
| 28 Aug 2007 | JPY | 824 | 824 | 780 | 787 | 787 | -27 (-3.32%) | 140,000 |
| 27 Aug 2007 | JPY | 826 | 826 | 801 | 814 | 814 | +35 (+4.49%) | 84,000 |
| 24 Aug 2007 | JPY | 812 | 838 | 774 | 779 | 779 | -19 (-2.38%) | 304,000 |
| 23 Aug 2007 | JPY | 793 | 804 | 783 | 798 | 798 | +33 (+4.31%) | 155,000 |
| 22 Aug 2007 | JPY | 769 | 790 | 758 | 765 | 765 | +36 (+4.94%) | 269,000 |
| 21 Aug 2007 | JPY | 724 | 744 | 720 | 729 | 729 | +6 (+0.83%) | 133,000 |
| 20 Aug 2007 | JPY | 729 | 756 | 720 | 723 | 723 | -5 (-0.69%) | 176,000 |
