| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | JPY | 678 | 680 | 675 | 680 | 680 | +6 (+0.89%) | 17,000 |
| 23 Aug 2007 | JPY | 676 | 676 | 669 | 674 | 674 | -6 (-0.88%) | 38,000 |
| 22 Aug 2007 | JPY | 677 | 680 | 677 | 680 | 680 | -9 (-1.31%) | 9,000 |
| 21 Aug 2007 | JPY | 684 | 689 | 682 | 689 | 689 | +5 (+0.73%) | 14,000 |
| 20 Aug 2007 | JPY | 710 | 710 | 684 | 684 | 684 | -6 (-0.87%) | 33,000 |
| 17 Aug 2007 | JPY | 707 | 710 | 690 | 690 | 690 | -27 (-3.77%) | 29,000 |
| 16 Aug 2007 | JPY | 711 | 717 | 707 | 717 | 717 | -18 (-2.45%) | 19,000 |
| 15 Aug 2007 | JPY | 735 | 735 | 735 | 735 | 735 | -5 (-0.68%) | 12,000 |
| 14 Aug 2007 | JPY | 732 | 740 | 732 | 740 | 740 | +11 (+1.51%) | 18,000 |
| 13 Aug 2007 | JPY | 740 | 740 | 725 | 729 | 729 | +3 (+0.41%) | 18,000 |
| 10 Aug 2007 | JPY | 723 | 729 | 723 | 726 | 726 | -4 (-0.55%) | 12,000 |
| 9 Aug 2007 | JPY | 736 | 736 | 730 | 730 | 730 | -3 (-0.41%) | 13,000 |
| 8 Aug 2007 | JPY | 728 | 736 | 727 | 733 | 733 | +8 (+1.10%) | 11,000 |
| 7 Aug 2007 | JPY | 733 | 733 | 725 | 725 | 725 | -5 (-0.68%) | 8,000 |
| 6 Aug 2007 | JPY | 731 | 731 | 730 | 730 | 730 | -4 (-0.54%) | 12,000 |
| 3 Aug 2007 | JPY | 739 | 741 | 730 | 734 | 734 | -4 (-0.54%) | 19,000 |
| 2 Aug 2007 | JPY | 738 | 744 | 738 | 738 | 738 | +5 (+0.68%) | 16,000 |
| 1 Aug 2007 | JPY | 749 | 749 | 733 | 733 | 733 | -19 (-2.53%) | 16,000 |
| 31 Jul 2007 | JPY | 746 | 752 | 742 | 752 | 752 | 0.0 (0.0%) | 12,000 |
| 30 Jul 2007 | JPY | 741 | 752 | 733 | 752 | 752 | -4 (-0.53%) | 22,000 |
| 27 Jul 2007 | JPY | 756 | 756 | 756 | 756 | 756 | -5 (-0.66%) | 15,000 |
| 26 Jul 2007 | JPY | 761 | 761 | 761 | 761 | 761 | -2 (-0.26%) | 5,000 |
| 25 Jul 2007 | JPY | 762 | 769 | 762 | 763 | 763 | -10 (-1.29%) | 4,000 |
| 24 Jul 2007 | JPY | 768 | 773 | 765 | 773 | 773 | +4 (+0.52%) | 11,000 |
| 23 Jul 2007 | JPY | 768 | 769 | 768 | 769 | 769 | -9 (-1.16%) | 4,000 |
| 20 Jul 2007 | JPY | 778 | 778 | 778 | 778 | 778 | +2 (+0.26%) | 20,000 |
| 19 Jul 2007 | JPY | 780 | 780 | 776 | 776 | 776 | +5 (+0.65%) | 11,000 |
| 18 Jul 2007 | JPY | 778 | 778 | 771 | 771 | 771 | -13 (-1.66%) | 19,000 |
| 17 Jul 2007 | JPY | 785 | 785 | 784 | 784 | 784 | -6 (-0.76%) | 55,000 |
| 13 Jul 2007 | JPY | 785 | 791 | 783 | 790 | 790 | +9 (+1.15%) | 41,000 |
