| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | JPY | 418 | 422 | 418 | 422 | 422 | +8 (+1.93%) | 201,000 |
| 29 Aug 2007 | JPY | 408 | 414 | 407 | 414 | 414 | -7 (-1.66%) | 173,000 |
| 28 Aug 2007 | JPY | 416 | 421 | 416 | 421 | 421 | -2 (-0.47%) | 90,000 |
| 27 Aug 2007 | JPY | 428 | 428 | 421 | 423 | 423 | +1 (+0.24%) | 225,000 |
| 24 Aug 2007 | JPY | 427 | 429 | 420 | 422 | 422 | -5 (-1.17%) | 124,000 |
| 23 Aug 2007 | JPY | 420 | 428 | 420 | 427 | 427 | +16 (+3.89%) | 210,000 |
| 22 Aug 2007 | JPY | 408 | 413 | 408 | 411 | 411 | -8 (-1.91%) | 164,000 |
| 21 Aug 2007 | JPY | 411 | 429 | 407 | 419 | 419 | +11 (+2.70%) | 445,000 |
| 20 Aug 2007 | JPY | 403 | 416 | 401 | 408 | 408 | +21 (+5.43%) | 654,000 |
| 17 Aug 2007 | JPY | 417 | 418 | 385 | 387 | 387 | -36 (-8.51%) | 610,000 |
| 16 Aug 2007 | JPY | 420 | 425 | 406 | 423 | 423 | -11 (-2.53%) | 542,000 |
| 15 Aug 2007 | JPY | 438 | 438 | 433 | 434 | 434 | -17 (-3.77%) | 275,000 |
| 14 Aug 2007 | JPY | 452 | 454 | 445 | 451 | 451 | -5 (-1.10%) | 245,000 |
| 13 Aug 2007 | JPY | 454 | 456 | 452 | 456 | 456 | 0.0 (0.0%) | 289,000 |
| 10 Aug 2007 | JPY | 458 | 458 | 450 | 456 | 456 | -19 (-4%) | 383,000 |
| 9 Aug 2007 | JPY | 492 | 492 | 472 | 475 | 475 | +4 (+0.85%) | 579,000 |
| 8 Aug 2007 | JPY | 466 | 479 | 466 | 471 | 471 | +7 (+1.51%) | 254,000 |
| 7 Aug 2007 | JPY | 471 | 471 | 463 | 464 | 464 | -10 (-2.11%) | 271,000 |
| 6 Aug 2007 | JPY | 475 | 478 | 470 | 474 | 474 | -7 (-1.46%) | 207,000 |
| 3 Aug 2007 | JPY | 490 | 490 | 477 | 481 | 481 | -5 (-1.03%) | 288,000 |
| 2 Aug 2007 | JPY | 486 | 491 | 480 | 486 | 486 | +1 (+0.21%) | 301,000 |
| 1 Aug 2007 | JPY | 495 | 495 | 485 | 485 | 485 | -12 (-2.41%) | 261,000 |
| 31 Jul 2007 | JPY | 497 | 497 | 495 | 497 | 497 | -2 (-0.40%) | 188,000 |
| 30 Jul 2007 | JPY | 497 | 499 | 493 | 499 | 499 | -3 (-0.60%) | 289,000 |
| 27 Jul 2007 | JPY | 499 | 513 | 499 | 502 | 502 | -10 (-1.95%) | 360,000 |
| 26 Jul 2007 | JPY | 510 | 523 | 510 | 512 | 512 | +8 (+1.59%) | 347,000 |
| 25 Jul 2007 | JPY | 502 | 506 | 502 | 504 | 504 | -3 (-0.59%) | 278,000 |
| 24 Jul 2007 | JPY | 503 | 510 | 503 | 507 | 507 | +8 (+1.60%) | 256,000 |
| 23 Jul 2007 | JPY | 498 | 503 | 498 | 499 | 499 | -16 (-3.11%) | 381,000 |
| 20 Jul 2007 | JPY | 514 | 517 | 509 | 515 | 515 | +10 (+1.98%) | 534,000 |
