| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | JPY | 267 | 270 | 267 | 270 | 270 | +3 (+1.12%) | 1,300 |
| 17 Dec 2007 | JPY | 265 | 280 | 265 | 267 | 267 | +2 (+0.75%) | 4,800 |
| 14 Dec 2007 | JPY | 276 | 276 | 265 | 265 | 265 | -5 (-1.85%) | 1,800 |
| 13 Dec 2007 | JPY | 273 | 280 | 265 | 270 | 270 | -8 (-2.88%) | 5,600 |
| 12 Dec 2007 | JPY | 270 | 278 | 270 | 278 | 278 | -8 (-2.80%) | 2,600 |
| 11 Dec 2007 | JPY | 287 | 287 | 273 | 286 | 286 | -2 (-0.69%) | 3,000 |
| 10 Dec 2007 | JPY | 286 | 288 | 260 | 288 | 288 | -2 (-0.69%) | 10,400 |
| 7 Dec 2007 | JPY | 298 | 298 | 286 | 290 | 290 | -8 (-2.68%) | 6,100 |
| 6 Dec 2007 | JPY | 294 | 310 | 287 | 298 | 298 | +11 (+3.83%) | 19,100 |
| 5 Dec 2007 | JPY | 293 | 293 | 282 | 287 | 287 | +4 (+1.41%) | 7,000 |
| 4 Dec 2007 | JPY | 280 | 283 | 275 | 283 | 283 | +2 (+0.71%) | 4,500 |
| 3 Dec 2007 | JPY | 282 | 290 | 271 | 281 | 281 | +3 (+1.08%) | 8,000 |
| 30 Nov 2007 | JPY | 271 | 278 | 268 | 278 | 278 | +8 (+2.96%) | 2,600 |
| 29 Nov 2007 | JPY | 263 | 272 | 262 | 270 | 270 | -1 (-0.37%) | 7,200 |
| 28 Nov 2007 | JPY | 275 | 275 | 261 | 271 | 271 | -13 (-4.58%) | 10,400 |
| 27 Nov 2007 | JPY | 280 | 284 | 266 | 284 | 284 | +3 (+1.07%) | 8,200 |
| 26 Nov 2007 | JPY | 298 | 298 | 280 | 281 | 281 | +2 (+0.72%) | 7,500 |
| 22 Nov 2007 | JPY | 275 | 280 | 259 | 279 | 279 | -11 (-3.79%) | 15,900 |
| 21 Nov 2007 | JPY | 310 | 310 | 280 | 290 | 290 | -18 (-5.84%) | 42,000 |
| 20 Nov 2007 | JPY | 340 | 340 | 300 | 308 | 308 | -42 (-12%) | 65,500 |
| 19 Nov 2007 | JPY | 402 | 402 | 341 | 350 | 350 | +28 (+8.70%) | 180,900 |
| 16 Nov 2007 | JPY | 310 | 324 | 310 | 322 | 322 | +1 (+0.31%) | 3,900 |
| 15 Nov 2007 | JPY | 315 | 321 | 315 | 321 | 321 | +1 (+0.31%) | 2,400 |
| 14 Nov 2007 | JPY | 315 | 321 | 315 | 320 | 320 | +4 (+1.27%) | 12,300 |
| 13 Nov 2007 | JPY | 324 | 324 | 310 | 316 | 316 | -4 (-1.25%) | 5,300 |
| 12 Nov 2007 | JPY | 320 | 320 | 310 | 320 | 320 | 0.0 (0.0%) | 6,000 |
| 9 Nov 2007 | JPY | 310 | 321 | 310 | 320 | 320 | 0.0 (0.0%) | 9,800 |
| 8 Nov 2007 | JPY | 320 | 320 | 316 | 320 | 320 | +3 (+0.95%) | 2,200 |
| 7 Nov 2007 | JPY | 310 | 317 | 310 | 317 | 317 | -2 (-0.63%) | 2,300 |
| 6 Nov 2007 | JPY | 319 | 319 | 319 | 319 | 319 | +6 (+1.92%) | 2,000 |
