| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2007 | JPY | 741 | 759 | 728 | 728 | 728 | -12 (-1.62%) | 148,000 |
| 16 Aug 2007 | JPY | 741 | 743 | 725 | 740 | 740 | -44 (-5.61%) | 177,000 |
| 15 Aug 2007 | JPY | 799 | 809 | 784 | 784 | 784 | -11 (-1.38%) | 122,000 |
| 14 Aug 2007 | JPY | 794 | 801 | 777 | 795 | 795 | -12 (-1.49%) | 172,000 |
| 13 Aug 2007 | JPY | 809 | 812 | 794 | 807 | 807 | +34 (+4.40%) | 112,000 |
| 10 Aug 2007 | JPY | 787 | 794 | 772 | 773 | 773 | -42 (-5.15%) | 135,000 |
| 9 Aug 2007 | JPY | 825 | 835 | 810 | 815 | 815 | +16 (+2.00%) | 266,000 |
| 8 Aug 2007 | JPY | 799 | 813 | 792 | 799 | 799 | +10 (+1.27%) | 148,000 |
| 7 Aug 2007 | JPY | 777 | 799 | 777 | 789 | 789 | -52 (-6.18%) | 276,000 |
| 6 Aug 2007 | JPY | 851 | 851 | 831 | 841 | 841 | -10 (-1.18%) | 76,000 |
| 3 Aug 2007 | JPY | 863 | 869 | 845 | 851 | 851 | -6 (-0.70%) | 130,000 |
| 2 Aug 2007 | JPY | 871 | 871 | 849 | 857 | 857 | -13 (-1.49%) | 173,000 |
| 1 Aug 2007 | JPY | 892 | 892 | 866 | 870 | 870 | -22 (-2.47%) | 208,000 |
| 31 Jul 2007 | JPY | 890 | 896 | 888 | 892 | 892 | +14 (+1.59%) | 156,000 |
| 30 Jul 2007 | JPY | 845 | 881 | 845 | 878 | 878 | +14 (+1.62%) | 74,000 |
| 27 Jul 2007 | JPY | 858 | 869 | 858 | 864 | 864 | -8 (-0.92%) | 79,000 |
| 26 Jul 2007 | JPY | 868 | 875 | 868 | 872 | 872 | -12 (-1.36%) | 103,000 |
| 25 Jul 2007 | JPY | 882 | 886 | 871 | 884 | 884 | -3 (-0.34%) | 118,000 |
| 24 Jul 2007 | JPY | 892 | 895 | 887 | 887 | 887 | +2 (+0.23%) | 83,000 |
| 23 Jul 2007 | JPY | 886 | 887 | 885 | 885 | 885 | -4 (-0.45%) | 41,000 |
| 20 Jul 2007 | JPY | 889 | 894 | 883 | 889 | 889 | -1 (-0.11%) | 113,000 |
| 19 Jul 2007 | JPY | 888 | 894 | 887 | 890 | 890 | +14 (+1.60%) | 127,000 |
| 18 Jul 2007 | JPY | 872 | 879 | 872 | 876 | 876 | -7 (-0.79%) | 49,000 |
| 17 Jul 2007 | JPY | 887 | 887 | 883 | 883 | 883 | -4 (-0.45%) | 43,000 |
| 13 Jul 2007 | JPY | 878 | 891 | 878 | 887 | 887 | 0.0 (0.0%) | 54,000 |
| 12 Jul 2007 | JPY | 889 | 903 | 884 | 887 | 887 | -1 (-0.11%) | 77,000 |
| 11 Jul 2007 | JPY | 899 | 900 | 888 | 888 | 888 | 0.0 (0.0%) | 81,000 |
| 10 Jul 2007 | JPY | 889 | 895 | 885 | 888 | 888 | 0.0 (0.0%) | 115,000 |
| 9 Jul 2007 | JPY | 889 | 893 | 888 | 888 | 888 | +5 (+0.57%) | 102,000 |
| 6 Jul 2007 | JPY | 893 | 893 | 877 | 883 | 883 | -9 (-1.01%) | 99,000 |
