| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | JPY | 849.2131 | 849.8919 | 844.5001 | 844.5001 | 8,445.001 | +1.5 (+0.18%) | 9,600 |
| 21 Dec 2007 | JPY | 838.4126 | 842.9999 | 838.4126 | 842.9999 | 8,429.999 | +25.5 (+3.12%) | 9,200 |
| 20 Dec 2007 | JPY | 816.1041 | 817.5001 | 816.1041 | 817.5001 | 8,175.001 | -7.5 (-0.91%) | 3,000 |
| 19 Dec 2007 | JPY | 831.9154 | 831.9154 | 825.0001 | 825.0001 | 8,250.001 | -12 (-1.43%) | 3,000 |
| 18 Dec 2007 | JPY | 840 | 840 | 837.0001 | 837.0001 | 8,370.001 | -2 (-0.24%) | 12,200 |
| 17 Dec 2007 | JPY | 844.844 | 845.4802 | 839 | 839 | 8,390 | -29.5 (-3.40%) | 14,000 |
| 14 Dec 2007 | JPY | 868.5714 | 869.0001 | 868.5001 | 868.5001 | 8,685.001 | +4.5 (+0.52%) | 1,500 |
| 13 Dec 2007 | JPY | 873.1281 | 873.5162 | 863 | 864 | 8,640 | -30 (-3.36%) | 57,300 |
| 12 Dec 2007 | JPY | 884.9857 | 910 | 875.9999 | 893.9999 | 8,939.999 | -11 (-1.22%) | 77,300 |
| 11 Dec 2007 | JPY | 908.0001 | 913 | 904.0001 | 905.0001 | 9,050.001 | +2 (+0.22%) | 9,900 |
| 10 Dec 2007 | JPY | 902.6388 | 902.9999 | 901.0001 | 902.9999 | 9,029.999 | -8 (-0.88%) | 4,300 |
| 7 Dec 2007 | JPY | 907.4645 | 921.9999 | 907 | 911 | 9,110 | +22 (+2.47%) | 61,900 |
| 6 Dec 2007 | JPY | 886.0001 | 891.0001 | 875.9999 | 889 | 8,890 | +5 (+0.57%) | 11,200 |
| 5 Dec 2007 | JPY | 880.3833 | 884.0001 | 859.9999 | 884.0001 | 8,840.001 | +21.5 (+2.49%) | 121,800 |
| 4 Dec 2007 | JPY | 868.5344 | 879.0001 | 857 | 862.4999 | 8,624.999 | -15.5 (-1.77%) | 14,200 |
| 3 Dec 2007 | JPY | 901.9999 | 902.9999 | 875.9999 | 877.9999 | 8,779.999 | -27 (-2.98%) | 4,400 |
| 30 Nov 2007 | JPY | 902.1804 | 904.9999 | 892 | 904.9999 | 9,049.999 | +14 (+1.57%) | 10,360 |
| 29 Nov 2007 | JPY | 868.6075 | 896.9999 | 867.9999 | 891 | 8,910 | +35 (+4.09%) | 20,300 |
| 28 Nov 2007 | JPY | 850.5949 | 869 | 849.2999 | 856.0001 | 8,560.001 | 0.0 (0.0%) | 7,800 |
| 27 Nov 2007 | JPY | 833.5831 | 857.3085 | 833.5831 | 856.0001 | 8,560.001 | -2 (-0.23%) | 14,800 |
| 26 Nov 2007 | JPY | 833.6832 | 865.2511 | 833.6832 | 857.9999 | 8,579.999 | +17 (+2.02%) | 73,400 |
| 22 Nov 2007 | JPY | 834.6872 | 848 | 834.6872 | 840.9999 | 8,409.999 | +9 (+1.08%) | 19,300 |
| 21 Nov 2007 | JPY | 850.2613 | 853.9999 | 825.6666 | 831.9999 | 8,319.999 | -44 (-5.02%) | 54,800 |
| 20 Nov 2007 | JPY | 838.7143 | 876.0001 | 835 | 876.0001 | 8,760.001 | +26 (+3.06%) | 64,400 |
| 19 Nov 2007 | JPY | 869.3909 | 874 | 849.9999 | 849.9999 | 8,499.999 | -4 (-0.47%) | 4,600 |
| 16 Nov 2007 | JPY | 856.4651 | 876 | 854.0001 | 854.0001 | 8,540.001 | -20.5 (-2.34%) | 26,500 |
| 15 Nov 2007 | JPY | 886.9999 | 886.9999 | 864.9999 | 874.4999 | 8,744.999 | -22.5 (-2.51%) | 3,200 |
| 14 Nov 2007 | JPY | 884.819 | 900.6668 | 860.0001 | 897 | 8,970 | +35 (+4.06%) | 12,700 |
| 13 Nov 2007 | JPY | 857.7847 | 862 | 856.0001 | 862 | 8,620 | +1.5 (+0.17%) | 7,300 |
| 12 Nov 2007 | JPY | 859.9946 | 864.0001 | 855.8287 | 860.5001 | 8,605.001 | -3.5 (-0.41%) | 37,200 |
