| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2007 | JPY | 466 | 466 | 461 | 463 | 463 | -3 (-0.64%) | 25,000 |
| 20 Dec 2007 | JPY | 469 | 469 | 463 | 466 | 466 | -8 (-1.69%) | 15,000 |
| 19 Dec 2007 | JPY | 464 | 475 | 464 | 474 | 474 | +5 (+1.07%) | 11,000 |
| 18 Dec 2007 | JPY | 468 | 471 | 467 | 469 | 469 | -9 (-1.88%) | 19,000 |
| 17 Dec 2007 | JPY | 489 | 489 | 476 | 478 | 478 | -15 (-3.04%) | 16,000 |
| 14 Dec 2007 | JPY | 502 | 502 | 491 | 493 | 493 | -5 (-1.00%) | 46,000 |
| 13 Dec 2007 | JPY | 498 | 500 | 494 | 498 | 498 | +5 (+1.01%) | 25,000 |
| 12 Dec 2007 | JPY | 491 | 495 | 490 | 493 | 493 | -3 (-0.60%) | 22,000 |
| 11 Dec 2007 | JPY | 491 | 496 | 491 | 496 | 496 | +10 (+2.06%) | 13,000 |
| 10 Dec 2007 | JPY | 498 | 498 | 486 | 486 | 486 | -16 (-3.19%) | 18,000 |
| 7 Dec 2007 | JPY | 490 | 503 | 490 | 502 | 502 | +9 (+1.83%) | 24,000 |
| 6 Dec 2007 | JPY | 499 | 504 | 491 | 493 | 493 | +3 (+0.61%) | 18,000 |
| 5 Dec 2007 | JPY | 473 | 491 | 473 | 490 | 490 | +22 (+4.70%) | 45,000 |
| 4 Dec 2007 | JPY | 471 | 471 | 468 | 468 | 468 | -2 (-0.43%) | 19,000 |
| 3 Dec 2007 | JPY | 464 | 471 | 464 | 470 | 470 | +1 (+0.21%) | 17,000 |
| 30 Nov 2007 | JPY | 458 | 470 | 458 | 469 | 469 | +10 (+2.18%) | 29,000 |
| 29 Nov 2007 | JPY | 444 | 460 | 444 | 459 | 459 | +10 (+2.23%) | 56,000 |
| 28 Nov 2007 | JPY | 440 | 449 | 440 | 449 | 449 | +4 (+0.90%) | 15,000 |
| 27 Nov 2007 | JPY | 435 | 445 | 435 | 445 | 445 | +10 (+2.30%) | 49,000 |
| 26 Nov 2007 | JPY | 417 | 440 | 417 | 435 | 435 | +19 (+4.57%) | 60,000 |
| 22 Nov 2007 | JPY | 405 | 419 | 405 | 416 | 416 | +6 (+1.46%) | 22,000 |
| 21 Nov 2007 | JPY | 409 | 419 | 409 | 410 | 410 | +6 (+1.49%) | 41,000 |
| 20 Nov 2007 | JPY | 396 | 404 | 394 | 404 | 404 | +5 (+1.25%) | 33,000 |
| 19 Nov 2007 | JPY | 397 | 405 | 397 | 399 | 399 | 0.0 (0.0%) | 39,000 |
| 16 Nov 2007 | JPY | 395 | 402 | 395 | 399 | 399 | -1 (-0.25%) | 47,000 |
| 15 Nov 2007 | JPY | 393 | 408 | 393 | 400 | 400 | +2 (+0.50%) | 37,000 |
| 14 Nov 2007 | JPY | 389 | 406 | 389 | 398 | 398 | +9 (+2.31%) | 88,000 |
| 13 Nov 2007 | JPY | 387 | 394 | 387 | 389 | 389 | -12 (-2.99%) | 79,000 |
| 12 Nov 2007 | JPY | 410 | 410 | 400 | 401 | 401 | -9 (-2.20%) | 58,000 |
| 9 Nov 2007 | JPY | 432 | 432 | 409 | 410 | 410 | -77 (-15.81%) | 159,000 |
