| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | JPY | 648 | 667 | 648 | 666 | 666 | +18 (+2.78%) | 21,000 |
| 22 Aug 2007 | JPY | 644 | 650 | 644 | 648 | 648 | +4 (+0.62%) | 15,000 |
| 21 Aug 2007 | JPY | 663 | 692 | 644 | 644 | 644 | -18 (-2.72%) | 46,000 |
| 20 Aug 2007 | JPY | 662 | 676 | 662 | 662 | 662 | +4 (+0.61%) | 12,000 |
| 17 Aug 2007 | JPY | 686 | 686 | 658 | 658 | 658 | -28 (-4.08%) | 37,000 |
| 16 Aug 2007 | JPY | 690 | 693 | 681 | 686 | 686 | -10 (-1.44%) | 12,000 |
| 15 Aug 2007 | JPY | 698 | 702 | 690 | 696 | 696 | -14 (-1.97%) | 20,000 |
| 14 Aug 2007 | JPY | 706 | 710 | 700 | 710 | 710 | -6 (-0.84%) | 22,000 |
| 13 Aug 2007 | JPY | 711 | 716 | 710 | 716 | 716 | +5 (+0.70%) | 30,000 |
| 10 Aug 2007 | JPY | 717 | 719 | 711 | 711 | 711 | -7 (-0.97%) | 16,000 |
| 9 Aug 2007 | JPY | 723 | 730 | 717 | 718 | 718 | -4 (-0.55%) | 47,000 |
| 8 Aug 2007 | JPY | 729 | 729 | 721 | 722 | 722 | -2 (-0.28%) | 15,000 |
| 7 Aug 2007 | JPY | 742 | 745 | 723 | 724 | 724 | -28 (-3.72%) | 35,000 |
| 6 Aug 2007 | JPY | 740 | 752 | 740 | 752 | 752 | +12 (+1.62%) | 21,000 |
| 3 Aug 2007 | JPY | 747 | 747 | 740 | 740 | 740 | -7 (-0.94%) | 16,000 |
| 2 Aug 2007 | JPY | 751 | 751 | 742 | 747 | 747 | -4 (-0.53%) | 36,000 |
| 1 Aug 2007 | JPY | 753 | 754 | 750 | 751 | 751 | -2 (-0.27%) | 10,000 |
| 31 Jul 2007 | JPY | 753 | 760 | 748 | 753 | 753 | +10 (+1.35%) | 15,000 |
| 30 Jul 2007 | JPY | 740 | 747 | 739 | 743 | 743 | -2 (-0.27%) | 15,000 |
| 27 Jul 2007 | JPY | 750 | 750 | 735 | 745 | 745 | -5 (-0.67%) | 36,000 |
| 26 Jul 2007 | JPY | 752 | 758 | 750 | 750 | 750 | 0.0 (0.0%) | 14,000 |
| 25 Jul 2007 | JPY | 760 | 760 | 750 | 750 | 750 | -9 (-1.19%) | 28,000 |
| 24 Jul 2007 | JPY | 765 | 765 | 756 | 759 | 759 | 0.0 (0.0%) | 21,000 |
| 23 Jul 2007 | JPY | 761 | 761 | 752 | 759 | 759 | -17 (-2.19%) | 21,000 |
| 20 Jul 2007 | JPY | 776 | 776 | 775 | 776 | 776 | +4 (+0.52%) | 26,000 |
| 19 Jul 2007 | JPY | 769 | 777 | 764 | 772 | 772 | +4 (+0.52%) | 20,000 |
| 18 Jul 2007 | JPY | 770 | 770 | 764 | 768 | 768 | 0.0 (0.0%) | 46,000 |
| 17 Jul 2007 | JPY | 769 | 774 | 765 | 768 | 768 | +2 (+0.26%) | 26,000 |
| 13 Jul 2007 | JPY | 769 | 771 | 764 | 766 | 766 | -3 (-0.39%) | 23,000 |
| 12 Jul 2007 | JPY | 780 | 780 | 769 | 769 | 769 | +9 (+1.18%) | 11,000 |
