| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2007 | JPY | 418 | 425 | 416 | 425 | 425 | +8 (+1.92%) | 9,000 |
| 21 Dec 2007 | JPY | 417 | 417 | 417 | 417 | 417 | -2 (-0.48%) | 200 |
| 20 Dec 2007 | JPY | 407 | 419 | 406 | 419 | 419 | +11 (+2.70%) | 22,900 |
| 19 Dec 2007 | JPY | 408 | 422 | 408 | 408 | 408 | -8 (-1.92%) | 0 |
| 18 Dec 2007 | JPY | 414 | 416 | 414 | 416 | 416 | -5 (-1.19%) | 200 |
| 17 Dec 2007 | JPY | 420 | 421 | 420 | 421 | 421 | -9 (-2.09%) | 600 |
| 14 Dec 2007 | JPY | 470 | 471 | 430 | 430 | 430 | 0.0 (0.0%) | 4,700 |
| 13 Dec 2007 | JPY | 469 | 470 | 430 | 430 | 430 | +17 (+4.12%) | 5,300 |
| 12 Dec 2007 | JPY | 434 | 444 | 408 | 413 | 413 | +5 (+1.23%) | 14,400 |
| 11 Dec 2007 | JPY | 408 | 410 | 408 | 408 | 408 | 0.0 (0.0%) | 0 |
| 10 Dec 2007 | JPY | 411 | 411 | 407 | 408 | 408 | -2 (-0.49%) | 4,500 |
| 7 Dec 2007 | JPY | 411 | 411 | 410 | 410 | 410 | 0.0 (0.0%) | 1,700 |
| 6 Dec 2007 | JPY | 408 | 410 | 408 | 410 | 410 | +1 (+0.24%) | 300 |
| 5 Dec 2007 | JPY | 409 | 425 | 409 | 409 | 409 | 0.0 (0.0%) | 0 |
| 4 Dec 2007 | JPY | 409 | 409 | 409 | 409 | 409 | -11 (-2.62%) | 200 |
| 3 Dec 2007 | JPY | 420 | 420 | 420 | 420 | 420 | +12 (+2.94%) | 200 |
| 30 Nov 2007 | JPY | 401 | 408 | 401 | 408 | 408 | -2 (-0.49%) | 400 |
| 29 Nov 2007 | JPY | 408 | 411 | 408 | 410 | 410 | +2 (+0.49%) | 1,800 |
| 28 Nov 2007 | JPY | 408 | 408 | 408 | 408 | 408 | 0.0 (0.0%) | 2,600 |
| 27 Nov 2007 | JPY | 407 | 408 | 407 | 408 | 408 | -2 (-0.49%) | 1,400 |
| 26 Nov 2007 | JPY | 429 | 430 | 410 | 410 | 410 | -8 (-1.91%) | 3,900 |
| 22 Nov 2007 | JPY | 418 | 419 | 418 | 418 | 418 | +2 (+0.48%) | 600 |
| 21 Nov 2007 | JPY | 408 | 416 | 408 | 416 | 416 | +6 (+1.46%) | 500 |
| 20 Nov 2007 | JPY | 409 | 410 | 409 | 410 | 410 | -9 (-2.15%) | 900 |
| 19 Nov 2007 | JPY | 426 | 426 | 419 | 419 | 419 | 0.0 (0.0%) | 4,300 |
| 16 Nov 2007 | JPY | 429 | 430 | 419 | 419 | 419 | -16 (-3.68%) | 600 |
| 15 Nov 2007 | JPY | 430 | 435 | 430 | 435 | 435 | -16 (-3.55%) | 1,300 |
| 14 Nov 2007 | JPY | 430 | 451 | 430 | 451 | 451 | +1 (+0.22%) | 400 |
| 13 Nov 2007 | JPY | 449 | 450 | 441 | 450 | 450 | +2 (+0.45%) | 2,500 |
| 12 Nov 2007 | JPY | 449 | 449 | 447 | 448 | 448 | -1 (-0.22%) | 7,400 |
