| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | JPY | 317 | 323 | 312 | 318 | 318 | -1 (-0.31%) | 42,000 |
| 12 Dec 2007 | JPY | 304 | 320 | 304 | 319 | 319 | +13 (+4.25%) | 44,000 |
| 11 Dec 2007 | JPY | 305 | 308 | 303 | 306 | 306 | -1 (-0.33%) | 26,000 |
| 10 Dec 2007 | JPY | 302 | 310 | 302 | 307 | 307 | +2 (+0.66%) | 42,000 |
| 7 Dec 2007 | JPY | 311 | 314 | 305 | 305 | 305 | -5 (-1.61%) | 37,000 |
| 6 Dec 2007 | JPY | 311 | 314 | 307 | 310 | 310 | -1 (-0.32%) | 28,000 |
| 5 Dec 2007 | JPY | 320 | 324 | 311 | 311 | 311 | -9 (-2.81%) | 35,000 |
| 4 Dec 2007 | JPY | 326 | 326 | 317 | 320 | 320 | -6 (-1.84%) | 21,000 |
| 3 Dec 2007 | JPY | 322 | 327 | 318 | 326 | 326 | +4 (+1.24%) | 34,000 |
| 30 Nov 2007 | JPY | 320 | 326 | 314 | 322 | 322 | 0.0 (0.0%) | 28,000 |
| 29 Nov 2007 | JPY | 323 | 332 | 320 | 322 | 322 | +5 (+1.58%) | 60,000 |
| 28 Nov 2007 | JPY | 303 | 317 | 303 | 317 | 317 | +10 (+3.26%) | 41,000 |
| 27 Nov 2007 | JPY | 305 | 307 | 297 | 307 | 307 | +5 (+1.66%) | 32,000 |
| 26 Nov 2007 | JPY | 298 | 305 | 298 | 302 | 302 | -5 (-1.63%) | 23,000 |
| 22 Nov 2007 | JPY | 295 | 307 | 292 | 307 | 307 | +2 (+0.66%) | 51,000 |
| 21 Nov 2007 | JPY | 310 | 317 | 299 | 305 | 305 | -10 (-3.17%) | 80,000 |
| 20 Nov 2007 | JPY | 316 | 319 | 305 | 315 | 315 | -12 (-3.67%) | 39,000 |
| 19 Nov 2007 | JPY | 322 | 327 | 319 | 327 | 327 | 0.0 (0.0%) | 54,000 |
| 16 Nov 2007 | JPY | 325 | 327 | 314 | 327 | 327 | -1 (-0.30%) | 34,000 |
| 15 Nov 2007 | JPY | 330 | 332 | 327 | 328 | 328 | -5 (-1.50%) | 40,000 |
| 14 Nov 2007 | JPY | 328 | 333 | 326 | 333 | 333 | +20 (+6.39%) | 46,000 |
| 13 Nov 2007 | JPY | 303 | 320 | 303 | 313 | 313 | +10 (+3.30%) | 38,000 |
| 12 Nov 2007 | JPY | 312 | 315 | 296 | 303 | 303 | -15 (-4.72%) | 96,000 |
| 9 Nov 2007 | JPY | 338 | 340 | 318 | 318 | 318 | -15 (-4.50%) | 94,000 |
| 8 Nov 2007 | JPY | 328 | 335 | 311 | 333 | 333 | -5 (-1.48%) | 92,000 |
| 7 Nov 2007 | JPY | 349 | 355 | 332 | 338 | 338 | -12 (-3.43%) | 141,000 |
| 6 Nov 2007 | JPY | 362 | 362 | 350 | 350 | 350 | -8 (-2.23%) | 69,000 |
| 5 Nov 2007 | JPY | 367 | 372 | 356 | 358 | 358 | -8 (-2.19%) | 83,000 |
| 2 Nov 2007 | JPY | 351 | 367 | 351 | 366 | 366 | +9 (+2.52%) | 97,000 |
| 1 Nov 2007 | JPY | 372 | 376 | 354 | 357 | 357 | -13 (-3.51%) | 156,000 |
