| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | JPY | 874 | 894 | 858 | 890 | 890 | +17 (+1.95%) | 27,000 |
| 27 Dec 2007 | JPY | 872 | 873 | 872 | 873 | 873 | -1 (-0.11%) | 43,000 |
| 26 Dec 2007 | JPY | 871 | 879 | 865 | 874 | 874 | -8 (-0.91%) | 43,000 |
| 25 Dec 2007 | JPY | 877 | 882 | 877 | 882 | 882 | +45 (+5.38%) | 46,000 |
| 21 Dec 2007 | JPY | 821 | 837 | 821 | 837 | 837 | +10 (+1.21%) | 46,000 |
| 20 Dec 2007 | JPY | 838 | 838 | 827 | 827 | 827 | -4 (-0.48%) | 46,000 |
| 19 Dec 2007 | JPY | 831 | 831 | 831 | 831 | 831 | 0.0 (0.0%) | 46,000 |
| 18 Dec 2007 | JPY | 820 | 833 | 801 | 831 | 831 | -19 (-2.24%) | 21,000 |
| 17 Dec 2007 | JPY | 862 | 862 | 850 | 850 | 850 | -19 (-2.19%) | 46,000 |
| 14 Dec 2007 | JPY | 893 | 893 | 869 | 869 | 869 | -23 (-2.58%) | 46,000 |
| 13 Dec 2007 | JPY | 903 | 905 | 892 | 892 | 892 | -37 (-3.98%) | 46,000 |
| 12 Dec 2007 | JPY | 923 | 929 | 922 | 929 | 929 | +2 (+0.22%) | 12,000 |
| 11 Dec 2007 | JPY | 923.4774 | 927 | 923.4774 | 927 | 927 | -12 (-1.28%) | 19,000 |
| 10 Dec 2007 | JPY | 940 | 940 | 939 | 939 | 939 | -1 (-0.11%) | 19,000 |
| 7 Dec 2007 | JPY | 912 | 940 | 912 | 940 | 940 | +28 (+3.07%) | 19,000 |
| 6 Dec 2007 | JPY | 895 | 912 | 895 | 912 | 912 | +17 (+1.90%) | 19,000 |
| 5 Dec 2007 | JPY | 887 | 895 | 887 | 895 | 895 | +8 (+0.90%) | 19,000 |
| 4 Dec 2007 | JPY | 902 | 902 | 887 | 887 | 887 | -10 (-1.11%) | 19,000 |
| 3 Dec 2007 | JPY | 887 | 897 | 887 | 897 | 897 | -2 (-0.22%) | 35,000 |
| 30 Nov 2007 | JPY | 916.5415 | 916.5415 | 899 | 899 | 899 | -18 (-1.96%) | 35,000 |
| 29 Nov 2007 | JPY | 917 | 917 | 917 | 917 | 917 | +30 (+3.38%) | 35,000 |
| 28 Nov 2007 | JPY | 864 | 887 | 864 | 887 | 887 | +50 (+5.97%) | 35,000 |
| 27 Nov 2007 | JPY | 862 | 865 | 837 | 837 | 837 | +16 (+1.95%) | 35,000 |
| 26 Nov 2007 | JPY | 825 | 827 | 811 | 821 | 821 | +26 (+3.27%) | 41,000 |
| 22 Nov 2007 | JPY | 776 | 802 | 776 | 795 | 795 | +21 (+2.71%) | 33,000 |
| 21 Nov 2007 | JPY | 780 | 780 | 774 | 774 | 774 | -12 (-1.53%) | 13,000 |
| 20 Nov 2007 | JPY | 783 | 786 | 783 | 786 | 786 | +12 (+1.55%) | 13,000 |
| 19 Nov 2007 | JPY | 772 | 774 | 772 | 774 | 774 | -9 (-1.15%) | 13,000 |
| 16 Nov 2007 | JPY | 761 | 783 | 761 | 783 | 783 | +18 (+2.35%) | 13,000 |
| 15 Nov 2007 | JPY | 799 | 799 | 765 | 765 | 765 | -36 (-4.49%) | 13,000 |
