| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2008 | JPY | 694.4445 | 694.4445 | 655.9829 | 666.1325 | 666.1325 | -33.12 (-4.74%) | 352,123 |
| 28 Dec 2007 | JPY | 697.1154 | 711.5385 | 690.171 | 699.2521 | 699.2521 | -4.808 (-0.68%) | 197,308 |
| 27 Dec 2007 | JPY | 704.594 | 709.9359 | 695.5128 | 704.0598 | 704.0598 | +3.205 (+0.46%) | 156,686 |
| 26 Dec 2007 | JPY | 714.2094 | 714.2094 | 683.7607 | 700.8547 | 700.8547 | -13.355 (-1.87%) | 483,724 |
| 25 Dec 2007 | JPY | 739.3162 | 739.3162 | 701.3889 | 714.2094 | 714.2094 | -24.573 (-3.33%) | 761,904 |
| 21 Dec 2007 | JPY | 711.0043 | 742.5214 | 704.0598 | 738.782 | 738.782 | +38.462 (+5.49%) | 532,584 |
| 20 Dec 2007 | JPY | 716.3461 | 727.0299 | 700.3205 | 700.3205 | 700.3205 | -11.218 (-1.58%) | 463,694 |
| 19 Dec 2007 | JPY | 745.7265 | 747.329 | 700.8547 | 711.5385 | 711.5385 | -24.038 (-3.27%) | 610,272 |
| 18 Dec 2007 | JPY | 740.3846 | 740.3846 | 714.7436 | 735.5769 | 735.5769 | -4.274 (-0.58%) | 658,382 |
| 17 Dec 2007 | JPY | 764.4231 | 778.8461 | 739.8504 | 739.8504 | 739.8504 | -21.902 (-2.88%) | 1,011,441 |
| 14 Dec 2007 | JPY | 809.2949 | 809.829 | 754.2735 | 761.7521 | 761.7521 | -55.556 (-6.80%) | 1,135,742 |
| 13 Dec 2007 | JPY | 849.359 | 849.359 | 807.6923 | 817.3077 | 817.3077 | -36.325 (-4.26%) | 616,075 |
| 12 Dec 2007 | JPY | 829.594 | 854.1667 | 823.718 | 853.6325 | 853.6325 | -5.876 (-0.68%) | 277,430 |
| 11 Dec 2007 | JPY | 868.5897 | 872.329 | 849.359 | 859.5085 | 859.5085 | -1.068 (-0.12%) | 230,630 |
| 10 Dec 2007 | JPY | 862.7137 | 865.3846 | 847.2222 | 860.5769 | 860.5769 | -4.274 (-0.49%) | 204,048 |
| 7 Dec 2007 | JPY | 862.1795 | 870.7265 | 841.3461 | 864.8504 | 864.8504 | +7.479 (+0.87%) | 383,385 |
| 6 Dec 2007 | JPY | 878.7393 | 880.876 | 837.0726 | 857.3718 | 857.3718 | +8.013 (+0.94%) | 465,192 |
| 5 Dec 2007 | JPY | 817.8419 | 854.1667 | 802.3504 | 849.359 | 849.359 | +42.735 (+5.30%) | 549,806 |
| 4 Dec 2007 | JPY | 833.3333 | 833.3333 | 801.282 | 806.6239 | 806.6239 | -19.765 (-2.39%) | 389,750 |
| 3 Dec 2007 | JPY | 811.4316 | 830.6624 | 801.8162 | 826.3889 | 826.3889 | +25.107 (+3.13%) | 465,379 |
| 30 Nov 2007 | JPY | 812.5 | 829.594 | 791.6667 | 801.282 | 801.282 | -11.218 (-1.38%) | 404,352 |
| 29 Nov 2007 | JPY | 838.6752 | 838.6752 | 811.9658 | 812.5 | 812.5 | -3.205 (-0.39%) | 368,596 |
| 28 Nov 2007 | JPY | 839.2094 | 839.2094 | 809.829 | 815.7051 | 815.7051 | -7.479 (-0.91%) | 282,484 |
| 27 Nov 2007 | JPY | 797.5427 | 833.3333 | 793.2692 | 823.1838 | 823.1838 | +9.615 (+1.18%) | 387,316 |
| 26 Nov 2007 | JPY | 794.8718 | 822.1154 | 789.5299 | 813.5684 | 813.5684 | +18.697 (+2.35%) | 576,201 |
| 22 Nov 2007 | JPY | 741.9872 | 799.1453 | 732.3718 | 794.8718 | 794.8718 | +74.252 (+10.30%) | 845,020 |
| 21 Nov 2007 | JPY | 731.8376 | 740.3846 | 710.4701 | 720.6196 | 720.6196 | -27.244 (-3.64%) | 206,107 |
| 20 Nov 2007 | JPY | 709.4017 | 752.1368 | 695.5128 | 747.8632 | 747.8632 | +12.286 (+1.67%) | 285,292 |
| 19 Nov 2007 | JPY | 777.2436 | 777.2436 | 731.3034 | 735.5769 | 735.5769 | -40.064 (-5.17%) | 514,238 |
| 16 Nov 2007 | JPY | 764.4231 | 783.1196 | 761.7521 | 775.6411 | 775.6411 | +0.534 (+0.07%) | 379,454 |
