| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | JPY | 460 | 465 | 459 | 465 | 465 | +4 (+0.87%) | 660,000 |
| 26 Dec 2007 | JPY | 460 | 461 | 458 | 461 | 461 | +4 (+0.88%) | 70,000 |
| 25 Dec 2007 | JPY | 470 | 470 | 455 | 457 | 457 | -3 (-0.65%) | 830,000 |
| 21 Dec 2007 | JPY | 461 | 470 | 455 | 460 | 460 | -17 (-3.56%) | 1,230,000 |
| 20 Dec 2007 | JPY | 479 | 479 | 475 | 477 | 477 | +2 (+0.42%) | 400,000 |
| 19 Dec 2007 | JPY | 478 | 480 | 475 | 475 | 475 | -3 (-0.63%) | 700,000 |
| 18 Dec 2007 | JPY | 477 | 482 | 477 | 478 | 478 | +1 (+0.21%) | 320,000 |
| 17 Dec 2007 | JPY | 483 | 485 | 477 | 477 | 477 | -5 (-1.04%) | 490,000 |
| 14 Dec 2007 | JPY | 481 | 487 | 480 | 482 | 482 | -2 (-0.41%) | 620,000 |
| 13 Dec 2007 | JPY | 485 | 490 | 484 | 484 | 484 | +2 (+0.41%) | 310,000 |
| 12 Dec 2007 | JPY | 488 | 489 | 480 | 482 | 482 | -3 (-0.62%) | 370,000 |
| 11 Dec 2007 | JPY | 480 | 485 | 479 | 485 | 485 | +4 (+0.83%) | 700,000 |
| 10 Dec 2007 | JPY | 481 | 489 | 479 | 481 | 481 | +1 (+0.21%) | 1,430,000 |
| 7 Dec 2007 | JPY | 484 | 485 | 476 | 480 | 480 | -5 (-1.03%) | 340,000 |
| 6 Dec 2007 | JPY | 486 | 487 | 476 | 485 | 485 | -2 (-0.41%) | 470,000 |
| 5 Dec 2007 | JPY | 485 | 487 | 485 | 487 | 487 | -6 (-1.22%) | 330,000 |
| 4 Dec 2007 | JPY | 492 | 495 | 485 | 493 | 493 | +6 (+1.23%) | 190,000 |
| 3 Dec 2007 | JPY | 483 | 490 | 481 | 487 | 487 | +9 (+1.88%) | 220,000 |
| 30 Nov 2007 | JPY | 470 | 478 | 466 | 478 | 478 | +12 (+2.58%) | 280,000 |
| 29 Nov 2007 | JPY | 466 | 467 | 465 | 466 | 466 | 0.0 (0.0%) | 110,000 |
| 28 Nov 2007 | JPY | 468 | 468 | 466 | 466 | 466 | -2 (-0.43%) | 260,000 |
| 27 Nov 2007 | JPY | 469 | 469 | 460 | 468 | 468 | -2 (-0.43%) | 70,000 |
| 26 Nov 2007 | JPY | 455 | 470 | 455 | 470 | 470 | +19 (+4.21%) | 290,000 |
| 22 Nov 2007 | JPY | 456 | 456 | 450 | 451 | 451 | -5 (-1.10%) | 330,000 |
| 21 Nov 2007 | JPY | 455 | 457 | 450 | 456 | 456 | +7 (+1.56%) | 200,000 |
| 20 Nov 2007 | JPY | 450 | 450 | 436 | 449 | 449 | -4 (-0.88%) | 180,000 |
| 19 Nov 2007 | JPY | 448 | 453 | 435 | 453 | 453 | -5 (-1.09%) | 250,000 |
| 16 Nov 2007 | JPY | 448 | 458 | 448 | 458 | 458 | +2 (+0.44%) | 140,000 |
| 15 Nov 2007 | JPY | 448 | 456 | 445 | 456 | 456 | -2 (-0.44%) | 290,000 |
| 14 Nov 2007 | JPY | 450 | 458 | 440 | 458 | 458 | +1 (+0.22%) | 520,000 |
