| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | JPY | 526 | 551 | 526 | 551 | 551 | +25 (+4.75%) | 4,327,000 |
| 28 Nov 2007 | JPY | 525 | 526 | 525 | 526 | 526 | +1 (+0.19%) | 5,157,000 |
| 27 Nov 2007 | JPY | 507 | 525 | 507 | 525 | 525 | +18 (+3.55%) | 7,166,000 |
| 26 Nov 2007 | JPY | 492 | 517 | 491 | 507 | 507 | +20 (+4.11%) | 4,353,000 |
| 22 Nov 2007 | JPY | 484 | 487 | 484 | 487 | 487 | +3 (+0.62%) | 4,828,000 |
| 21 Nov 2007 | JPY | 485 | 485 | 484 | 484 | 484 | -1 (-0.21%) | 5,396,000 |
| 20 Nov 2007 | JPY | 487 | 487 | 485 | 485 | 485 | -2 (-0.41%) | 5,034,000 |
| 19 Nov 2007 | JPY | 497 | 497 | 487 | 487 | 487 | -10 (-2.01%) | 2,673,000 |
| 16 Nov 2007 | JPY | 511 | 511 | 497 | 497 | 497 | -14 (-2.74%) | 4,466,000 |
| 15 Nov 2007 | JPY | 520 | 520 | 511 | 511 | 511 | -9 (-1.73%) | 5,246,000 |
| 14 Nov 2007 | JPY | 520 | 520 | 520 | 520 | 520 | +19 (+3.79%) | 7,079,000 |
| 13 Nov 2007 | JPY | 505 | 508 | 500 | 501 | 501 | +4 (+0.80%) | 5,607,000 |
| 12 Nov 2007 | JPY | 515 | 515 | 497 | 497 | 497 | -18 (-3.50%) | 6,552,000 |
| 9 Nov 2007 | JPY | 515 | 515 | 515 | 515 | 515 | 0.0 (0.0%) | 5,266,000 |
| 8 Nov 2007 | JPY | 519 | 519 | 515 | 515 | 515 | -3 (-0.58%) | 4,736,000 |
| 7 Nov 2007 | JPY | 552 | 552 | 518 | 518 | 518 | -34 (-6.16%) | 6,529,000 |
| 6 Nov 2007 | JPY | 550 | 552 | 550 | 552 | 552 | +2 (+0.36%) | 3,820,000 |
| 5 Nov 2007 | JPY | 554 | 554 | 550 | 550 | 550 | -24 (-4.18%) | 4,773,000 |
| 2 Nov 2007 | JPY | 565.042 | 574 | 565.042 | 574 | 574 | -5 (-0.86%) | 4,039,000 |
| 1 Nov 2007 | JPY | 578 | 579 | 578 | 579 | 579 | +1 (+0.17%) | 2,570,000 |
| 31 Oct 2007 | JPY | 581 | 591 | 568 | 578 | 578 | -2 (-0.34%) | 5,110,000 |
| 30 Oct 2007 | JPY | 539 | 580 | 539 | 580 | 580 | +45 (+8.41%) | 7,454,000 |
| 29 Oct 2007 | JPY | 528 | 535 | 528 | 535 | 535 | -5 (-0.93%) | 6,996,000 |
| 26 Oct 2007 | JPY | 541 | 541 | 540 | 540 | 540 | -1 (-0.18%) | 3,901,000 |
| 25 Oct 2007 | JPY | 541 | 541 | 541 | 541 | 541 | 0.0 (0.0%) | 3,193,000 |
| 24 Oct 2007 | JPY | 548 | 548 | 541 | 541 | 541 | -11 (-1.99%) | 5,191,000 |
| 23 Oct 2007 | JPY | 556 | 556 | 552 | 552 | 552 | -3 (-0.54%) | 2,053,000 |
| 22 Oct 2007 | JPY | 539 | 558 | 535 | 555 | 555 | -2 (-0.36%) | 3,188,000 |
| 19 Oct 2007 | JPY | 557 | 557 | 557 | 557 | 557 | -19 (-3.30%) | 4,386,000 |
| 18 Oct 2007 | JPY | 580 | 583 | 573 | 576 | 576 | +4 (+0.70%) | 4,026,000 |
