| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2007 | JPY | 725 | 741 | 725 | 730 | 730 | +9 (+1.25%) | 118,600 |
| 4 Oct 2007 | JPY | 741 | 753 | 717 | 721 | 721 | -23 (-3.09%) | 157,700 |
| 3 Oct 2007 | JPY | 760 | 760 | 734 | 744 | 744 | -12 (-1.59%) | 221,100 |
| 2 Oct 2007 | JPY | 753 | 758 | 745 | 756 | 756 | +3 (+0.40%) | 70,100 |
| 1 Oct 2007 | JPY | 762 | 769 | 741 | 753 | 753 | +3 (+0.40%) | 100,500 |
| 28 Sep 2007 | JPY | 755 | 758 | 743 | 750 | 750 | +1 (+0.13%) | 93,500 |
| 27 Sep 2007 | JPY | 744 | 752 | 739 | 749 | 749 | +7 (+0.94%) | 81,800 |
| 26 Sep 2007 | JPY | 737 | 742 | 725 | 742 | 742 | +15 (+2.06%) | 76,000 |
| 25 Sep 2007 | JPY | 705 | 732 | 705 | 727 | 727 | -3 (-0.41%) | 116,100 |
| 21 Sep 2007 | JPY | 733 | 734 | 711 | 730 | 730 | -13 (-1.75%) | 123,500 |
| 20 Sep 2007 | JPY | 755 | 758 | 733 | 743 | 743 | -2 (-0.27%) | 162,700 |
| 19 Sep 2007 | JPY | 714 | 751 | 712 | 745 | 745 | +41 (+5.82%) | 195,200 |
| 18 Sep 2007 | JPY | 710 | 717 | 703 | 704 | 704 | -9 (-1.26%) | 108,900 |
| 14 Sep 2007 | JPY | 707 | 730 | 707 | 713 | 713 | -9 (-1.25%) | 144,100 |
| 13 Sep 2007 | JPY | 734 | 740 | 715 | 722 | 722 | -1 (-0.14%) | 86,500 |
| 12 Sep 2007 | JPY | 731 | 736 | 720 | 723 | 723 | -3 (-0.41%) | 86,800 |
| 11 Sep 2007 | JPY | 717 | 735 | 706 | 726 | 726 | +8 (+1.11%) | 178,300 |
| 10 Sep 2007 | JPY | 720 | 727 | 704 | 718 | 718 | -6 (-0.83%) | 183,800 |
| 7 Sep 2007 | JPY | 729 | 736 | 718 | 724 | 724 | -19 (-2.56%) | 139,100 |
| 6 Sep 2007 | JPY | 721 | 743 | 716 | 743 | 743 | +1 (+0.13%) | 123,900 |
| 5 Sep 2007 | JPY | 774 | 774 | 738 | 742 | 742 | -29 (-3.76%) | 161,200 |
| 4 Sep 2007 | JPY | 777 | 779 | 756 | 771 | 771 | -5 (-0.64%) | 146,000 |
| 3 Sep 2007 | JPY | 780 | 787 | 765 | 776 | 776 | -4 (-0.51%) | 91,700 |
| 31 Aug 2007 | JPY | 765 | 780 | 754 | 780 | 780 | +30 (+4%) | 116,600 |
| 30 Aug 2007 | JPY | 753 | 753 | 744 | 750 | 750 | +7 (+0.94%) | 68,000 |
| 29 Aug 2007 | JPY | 730 | 747 | 716 | 743 | 743 | -17 (-2.24%) | 119,200 |
| 28 Aug 2007 | JPY | 746 | 771 | 744 | 760 | 760 | -6 (-0.78%) | 64,200 |
| 27 Aug 2007 | JPY | 775 | 787 | 762 | 766 | 766 | -10 (-1.29%) | 131,800 |
| 24 Aug 2007 | JPY | 767 | 778 | 762 | 776 | 776 | +29 (+3.88%) | 215,600 |
| 23 Aug 2007 | JPY | 749 | 762 | 737 | 747 | 747 | +8 (+1.08%) | 174,900 |
