| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | JPY | 14.2318 | 14.774 | 14.2318 | 14.774 | 14.774 | +0.271 (+1.87%) | 162,312 |
| 26 Nov 2007 | JPY | 14.6384 | 14.774 | 14.2318 | 14.5029 | 14.5029 | 0.0 (0.0%) | 545,960 |
| 22 Nov 2007 | JPY | 14.0963 | 14.6384 | 13.9607 | 14.5029 | 14.5029 | -0.136 (-0.93%) | 678,762 |
| 21 Nov 2007 | JPY | 14.774 | 14.9095 | 14.5029 | 14.6384 | 14.6384 | -0.136 (-0.92%) | 287,736 |
| 20 Nov 2007 | JPY | 14.3673 | 14.774 | 14.0963 | 14.774 | 14.774 | -0.136 (-0.91%) | 575,472 |
| 19 Nov 2007 | JPY | 15.7227 | 15.7227 | 14.9095 | 14.9095 | 14.9095 | -0.678 (-4.35%) | 516,449 |
| 16 Nov 2007 | JPY | 15.9938 | 15.9938 | 15.3161 | 15.5872 | 15.5872 | -0.542 (-3.36%) | 302,491 |
| 15 Nov 2007 | JPY | 16.536 | 16.536 | 15.9938 | 16.1294 | 16.1294 | -0.678 (-4.03%) | 516,449 |
| 14 Nov 2007 | JPY | 16.2649 | 18.1625 | 16.1294 | 16.8071 | 16.8071 | +1.084 (+6.90%) | 3,688,924 |
| 13 Nov 2007 | JPY | 15.4517 | 15.7227 | 15.045 | 15.7227 | 15.7227 | +0.813 (+5.45%) | 737,784 |
| 12 Nov 2007 | JPY | 15.3161 | 15.4517 | 14.774 | 14.9095 | 14.9095 | -0.949 (-5.98%) | 737,784 |
| 9 Nov 2007 | JPY | 15.9938 | 16.6715 | 15.7227 | 15.8583 | 15.8583 | -0.407 (-2.50%) | 715,651 |
| 8 Nov 2007 | JPY | 16.2649 | 16.2649 | 15.1806 | 16.2649 | 16.2649 | -0.813 (-4.76%) | 1,475,569 |
| 7 Nov 2007 | JPY | 17.8914 | 18.4336 | 16.2649 | 17.0782 | 17.0782 | -0.813 (-4.55%) | 1,475,569 |
| 6 Nov 2007 | JPY | 18.0269 | 18.298 | 17.7559 | 17.8914 | 17.8914 | -0.271 (-1.49%) | 737,784 |
| 5 Nov 2007 | JPY | 18.7046 | 18.7046 | 18.0269 | 18.1625 | 18.1625 | -0.542 (-2.90%) | 560,716 |
| 2 Nov 2007 | JPY | 18.298 | 18.8402 | 18.298 | 18.7046 | 18.7046 | -0.678 (-3.50%) | 737,784 |
| 1 Nov 2007 | JPY | 19.3823 | 19.5179 | 19.1113 | 19.3823 | 19.3823 | -0.271 (-1.38%) | 737,784 |
| 31 Oct 2007 | JPY | 19.9245 | 19.9245 | 19.5179 | 19.6534 | 19.6534 | 0.0 (0.0%) | 523,827 |
| 30 Oct 2007 | JPY | 20.0601 | 20.3311 | 19.6534 | 19.6534 | 19.6534 | -0.407 (-2.03%) | 737,784 |
| 29 Oct 2007 | JPY | 19.2468 | 20.8733 | 19.1113 | 20.0601 | 20.0601 | +1.084 (+5.71%) | 3,688,924 |
| 26 Oct 2007 | JPY | 18.8402 | 19.1113 | 18.298 | 18.9757 | 18.9757 | +0.136 (+0.72%) | 737,784 |
| 25 Oct 2007 | JPY | 19.6534 | 19.6534 | 18.8402 | 18.8402 | 18.8402 | -0.949 (-4.79%) | 1,475,569 |
| 24 Oct 2007 | JPY | 20.7378 | 20.8733 | 19.6534 | 19.789 | 19.789 | 0.0 (0.0%) | 737,784 |
| 23 Oct 2007 | JPY | 20.4667 | 21.2799 | 19.6534 | 19.789 | 19.789 | -0.136 (-0.68%) | 1,475,569 |
| 22 Oct 2007 | JPY | 19.2468 | 20.7378 | 19.2468 | 19.9245 | 19.9245 | -0.949 (-4.55%) | 1,475,569 |
| 19 Oct 2007 | JPY | 21.6865 | 21.6865 | 20.7378 | 20.8733 | 20.8733 | -0.813 (-3.75%) | 2,951,139 |
| 18 Oct 2007 | JPY | 21.6865 | 22.0932 | 21.1444 | 21.6865 | 21.6865 | -0.271 (-1.23%) | 2,951,139 |
| 17 Oct 2007 | JPY | 22.4998 | 23.1775 | 21.2799 | 21.9576 | 21.9576 | +1.084 (+5.19%) | 6,640,064 |
| 16 Oct 2007 | JPY | 21.6865 | 25.4817 | 20.7378 | 20.8733 | 20.8733 | -1.22 (-5.52%) | 20,657,978 |
