| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2007 | JPY | 560 | 568 | 560 | 568 | 568 | +15 (+2.71%) | 600 |
| 27 Sep 2007 | JPY | 553 | 553 | 553 | 553 | 553 | +2 (+0.36%) | 0 |
| 26 Sep 2007 | JPY | 557 | 560 | 551 | 551 | 551 | -9 (-1.61%) | 700 |
| 25 Sep 2007 | JPY | 552 | 560 | 552 | 560 | 560 | +10 (+1.82%) | 200 |
| 21 Sep 2007 | JPY | 565 | 565 | 550 | 550 | 550 | -11 (-1.96%) | 3,000 |
| 20 Sep 2007 | JPY | 554 | 563 | 554 | 561 | 561 | +1 (+0.18%) | 500 |
| 19 Sep 2007 | JPY | 560 | 560 | 560 | 560 | 560 | 0.0 (0.0%) | 4,200 |
| 18 Sep 2007 | JPY | 560 | 560 | 560 | 560 | 560 | +5 (+0.90%) | 2,200 |
| 14 Sep 2007 | JPY | 556 | 556 | 555 | 555 | 555 | -5 (-0.89%) | 400 |
| 13 Sep 2007 | JPY | 560 | 560 | 560 | 560 | 560 | +2 (+0.36%) | 1,000 |
| 12 Sep 2007 | JPY | 558 | 558 | 558 | 558 | 558 | +3 (+0.54%) | 100 |
| 11 Sep 2007 | JPY | 555 | 555 | 555 | 555 | 555 | 0.0 (0.0%) | 1,000 |
| 10 Sep 2007 | JPY | 560 | 560 | 555 | 555 | 555 | -5 (-0.89%) | 3,000 |
| 7 Sep 2007 | JPY | 560 | 560 | 560 | 560 | 560 | -4 (-0.71%) | 200 |
| 6 Sep 2007 | JPY | 559 | 564 | 559 | 564 | 564 | 0.0 (0.0%) | 2,000 |
| 5 Sep 2007 | JPY | 564 | 564 | 564 | 564 | 564 | -10 (-1.74%) | 100 |
| 4 Sep 2007 | JPY | 568 | 575 | 568 | 574 | 574 | +10 (+1.77%) | 4,300 |
| 3 Sep 2007 | JPY | 559 | 569 | 559 | 564 | 564 | +5 (+0.89%) | 8,600 |
| 31 Aug 2007 | JPY | 560 | 560 | 559 | 559 | 559 | +1 (+0.18%) | 400 |
| 30 Aug 2007 | JPY | 563 | 563 | 558 | 558 | 558 | -5 (-0.89%) | 1,700 |
| 29 Aug 2007 | JPY | 563 | 563 | 563 | 563 | 563 | 0.0 (0.0%) | 1,000 |
| 28 Aug 2007 | JPY | 566 | 571 | 563 | 563 | 563 | -3 (-0.53%) | 3,700 |
| 27 Aug 2007 | JPY | 568 | 568 | 566 | 566 | 566 | 0.0 (0.0%) | 1,200 |
| 24 Aug 2007 | JPY | 569 | 573 | 563 | 566 | 566 | +8 (+1.43%) | 900 |
| 23 Aug 2007 | JPY | 557 | 558 | 557 | 558 | 558 | +6 (+1.09%) | 400 |
| 22 Aug 2007 | JPY | 553 | 553 | 552 | 552 | 552 | +2 (+0.36%) | 2,400 |
| 21 Aug 2007 | JPY | 557 | 557 | 550 | 550 | 550 | -7 (-1.26%) | 2,800 |
| 20 Aug 2007 | JPY | 567 | 568 | 557 | 557 | 557 | 0.0 (0.0%) | 2,800 |
| 17 Aug 2007 | JPY | 557 | 560 | 557 | 557 | 557 | -10 (-1.76%) | 500 |
| 16 Aug 2007 | JPY | 568 | 568 | 556 | 567 | 567 | -7 (-1.22%) | 8,400 |
