| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | JPY | 744 | 750 | 727 | 739 | 739 | -5 (-0.67%) | 113,700 |
| 21 Aug 2007 | JPY | 719 | 748 | 709 | 744 | 744 | +17 (+2.34%) | 125,400 |
| 20 Aug 2007 | JPY | 761 | 762 | 714 | 727 | 727 | +36 (+5.21%) | 176,900 |
| 17 Aug 2007 | JPY | 732 | 732 | 691 | 691 | 691 | -64 (-8.48%) | 136,200 |
| 16 Aug 2007 | JPY | 740 | 757 | 724 | 755 | 755 | -15 (-1.95%) | 178,200 |
| 15 Aug 2007 | JPY | 770 | 788 | 767 | 770 | 770 | -10 (-1.28%) | 211,000 |
| 14 Aug 2007 | JPY | 764 | 780 | 755 | 780 | 780 | +35 (+4.70%) | 176,300 |
| 13 Aug 2007 | JPY | 730 | 755 | 729 | 745 | 745 | +55 (+7.97%) | 248,300 |
| 10 Aug 2007 | JPY | 720 | 727 | 663 | 690 | 690 | -55 (-7.38%) | 339,100 |
| 9 Aug 2007 | JPY | 770 | 775 | 730 | 745 | 745 | -46 (-5.82%) | 448,100 |
| 8 Aug 2007 | JPY | 794 | 809 | 778 | 791 | 791 | +77 (+10.78%) | 458,700 |
| 7 Aug 2007 | JPY | 736 | 736 | 714 | 714 | 714 | -21 (-2.86%) | 70,900 |
| 6 Aug 2007 | JPY | 731 | 739 | 717 | 735 | 735 | +2 (+0.27%) | 74,400 |
| 3 Aug 2007 | JPY | 747 | 751 | 731 | 733 | 733 | -9 (-1.21%) | 72,500 |
| 2 Aug 2007 | JPY | 741 | 756 | 736 | 742 | 742 | +2 (+0.27%) | 86,700 |
| 1 Aug 2007 | JPY | 756 | 760 | 740 | 740 | 740 | -26 (-3.39%) | 79,400 |
| 31 Jul 2007 | JPY | 772 | 778 | 757 | 766 | 766 | +4 (+0.52%) | 191,700 |
| 30 Jul 2007 | JPY | 739 | 763 | 736 | 762 | 762 | +13 (+1.74%) | 119,700 |
| 27 Jul 2007 | JPY | 768 | 771 | 744 | 749 | 749 | -29 (-3.73%) | 135,600 |
| 26 Jul 2007 | JPY | 786 | 798 | 775 | 778 | 778 | -15 (-1.89%) | 166,600 |
| 25 Jul 2007 | JPY | 780 | 797 | 780 | 793 | 793 | +6 (+0.76%) | 105,100 |
| 24 Jul 2007 | JPY | 787 | 795 | 782 | 787 | 787 | -1 (-0.13%) | 104,400 |
| 23 Jul 2007 | JPY | 803 | 808 | 783 | 788 | 788 | -20 (-2.48%) | 134,300 |
| 20 Jul 2007 | JPY | 813 | 818 | 807 | 808 | 808 | -6 (-0.74%) | 102,800 |
| 19 Jul 2007 | JPY | 816 | 820 | 812 | 814 | 814 | -4 (-0.49%) | 146,900 |
| 18 Jul 2007 | JPY | 830 | 832 | 818 | 818 | 818 | -16 (-1.92%) | 118,700 |
| 17 Jul 2007 | JPY | 830 | 837 | 830 | 834 | 834 | +6 (+0.72%) | 86,500 |
| 13 Jul 2007 | JPY | 838 | 838 | 824 | 828 | 828 | +6 (+0.73%) | 89,800 |
| 12 Jul 2007 | JPY | 826 | 838 | 820 | 822 | 822 | -4 (-0.48%) | 109,400 |
| 11 Jul 2007 | JPY | 834 | 838 | 825 | 826 | 826 | -14 (-1.67%) | 97,400 |
