| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | JPY | 616 | 627 | 611 | 618 | 618 | +3 (+0.49%) | 488,000 |
| 23 Aug 2007 | JPY | 612 | 616 | 606 | 615 | 615 | +14 (+2.33%) | 275,000 |
| 22 Aug 2007 | JPY | 607 | 610 | 600 | 601 | 601 | -6 (-0.99%) | 241,000 |
| 21 Aug 2007 | JPY | 606 | 619 | 605 | 607 | 607 | +6 (+1.00%) | 616,000 |
| 20 Aug 2007 | JPY | 630 | 640 | 599 | 601 | 601 | -3 (-0.50%) | 527,000 |
| 17 Aug 2007 | JPY | 647 | 666 | 601 | 604 | 604 | -42 (-6.50%) | 524,000 |
| 16 Aug 2007 | JPY | 654 | 667 | 631 | 646 | 646 | -18 (-2.71%) | 505,000 |
| 15 Aug 2007 | JPY | 673 | 674 | 664 | 664 | 664 | -19 (-2.78%) | 372,000 |
| 14 Aug 2007 | JPY | 689 | 691 | 680 | 683 | 683 | +4 (+0.59%) | 461,000 |
| 13 Aug 2007 | JPY | 683 | 690 | 673 | 679 | 679 | +32 (+4.95%) | 585,000 |
| 10 Aug 2007 | JPY | 654 | 658 | 642 | 647 | 647 | -40 (-5.82%) | 538,000 |
| 9 Aug 2007 | JPY | 697 | 702 | 675 | 687 | 687 | -29 (-4.05%) | 798,000 |
| 8 Aug 2007 | JPY | 709 | 723 | 709 | 716 | 716 | +7 (+0.99%) | 160,000 |
| 7 Aug 2007 | JPY | 716 | 716 | 706 | 709 | 709 | -2 (-0.28%) | 233,000 |
| 6 Aug 2007 | JPY | 710 | 723 | 704 | 711 | 711 | 0.0 (0.0%) | 334,000 |
| 3 Aug 2007 | JPY | 712 | 725 | 704 | 711 | 711 | -6 (-0.84%) | 418,000 |
| 2 Aug 2007 | JPY | 734 | 734 | 704 | 717 | 717 | -7 (-0.97%) | 405,000 |
| 1 Aug 2007 | JPY | 760 | 760 | 712 | 724 | 724 | -30 (-3.98%) | 421,000 |
| 31 Jul 2007 | JPY | 744 | 754 | 740 | 754 | 754 | +3 (+0.40%) | 353,000 |
| 30 Jul 2007 | JPY | 741 | 760 | 732 | 751 | 751 | +6 (+0.81%) | 369,000 |
| 27 Jul 2007 | JPY | 747 | 750 | 743 | 745 | 745 | -25 (-3.25%) | 276,000 |
| 26 Jul 2007 | JPY | 766 | 777 | 765 | 770 | 770 | -4 (-0.52%) | 174,000 |
| 25 Jul 2007 | JPY | 768 | 777 | 768 | 774 | 774 | -9 (-1.15%) | 145,000 |
| 24 Jul 2007 | JPY | 781 | 787 | 778 | 783 | 783 | +17 (+2.22%) | 203,000 |
| 23 Jul 2007 | JPY | 770 | 770 | 761 | 766 | 766 | -20 (-2.54%) | 280,000 |
| 20 Jul 2007 | JPY | 781 | 787 | 781 | 786 | 786 | +7 (+0.90%) | 146,000 |
| 19 Jul 2007 | JPY | 774 | 779 | 772 | 779 | 779 | +15 (+1.96%) | 153,000 |
| 18 Jul 2007 | JPY | 769 | 770 | 764 | 764 | 764 | -6 (-0.78%) | 295,000 |
| 17 Jul 2007 | JPY | 765 | 773 | 765 | 770 | 770 | -7 (-0.90%) | 124,000 |
| 13 Jul 2007 | JPY | 777 | 781 | 774 | 777 | 777 | +5 (+0.65%) | 113,000 |
