| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | JPY | 3,450 | 3,520 | 3,390 | 3,420 | 3,420 | -80 (-2.29%) | 82,900 |
| 27 Dec 2007 | JPY | 3,560 | 3,580 | 3,440 | 3,500 | 3,500 | -30 (-0.85%) | 130,000 |
| 26 Dec 2007 | JPY | 3,560 | 3,620 | 3,500 | 3,530 | 3,530 | +60 (+1.73%) | 363,900 |
| 25 Dec 2007 | JPY | 3,390 | 3,470 | 3,370 | 3,470 | 3,470 | +40 (+1.17%) | 196,700 |
| 21 Dec 2007 | JPY | 3,240 | 3,460 | 3,210 | 3,430 | 3,430 | +410 (+13.58%) | 347,400 |
| 20 Dec 2007 | JPY | 3,110 | 3,110 | 2,910 | 3,020 | 3,020 | -160 (-5.03%) | 260,300 |
| 19 Dec 2007 | JPY | 3,400 | 3,420 | 3,160 | 3,180 | 3,180 | -280 (-8.09%) | 230,500 |
| 18 Dec 2007 | JPY | 3,100 | 3,500 | 3,090 | 3,460 | 3,460 | +230 (+7.12%) | 430,000 |
| 17 Dec 2007 | JPY | 3,490 | 3,500 | 3,220 | 3,230 | 3,230 | -490 (-13.17%) | 361,000 |
| 14 Dec 2007 | JPY | 3,720 | 3,790 | 3,580 | 3,720 | 3,720 | +10 (+0.27%) | 309,400 |
| 13 Dec 2007 | JPY | 3,750 | 3,870 | 3,690 | 3,710 | 3,710 | -60 (-1.59%) | 380,400 |
| 12 Dec 2007 | JPY | 3,570 | 3,840 | 3,560 | 3,770 | 3,770 | +120 (+3.29%) | 367,000 |
| 11 Dec 2007 | JPY | 3,480 | 3,680 | 3,460 | 3,650 | 3,650 | +30 (+0.83%) | 326,600 |
| 10 Dec 2007 | JPY | 3,720 | 3,820 | 3,550 | 3,620 | 3,620 | -80 (-2.16%) | 490,000 |
| 7 Dec 2007 | JPY | 3,880 | 3,950 | 3,650 | 3,700 | 3,700 | -180 (-4.64%) | 860,000 |
| 6 Dec 2007 | JPY | 3,710 | 3,930 | 3,680 | 3,880 | 3,880 | +280 (+7.78%) | 1,467,200 |
| 5 Dec 2007 | JPY | 3,450 | 3,600 | 3,440 | 3,600 | 3,600 | +200 (+5.88%) | 466,200 |
| 4 Dec 2007 | JPY | 3,530 | 3,540 | 3,240 | 3,400 | 3,400 | -220 (-6.08%) | 277,600 |
| 3 Dec 2007 | JPY | 3,610 | 3,630 | 3,520 | 3,620 | 3,620 | +100 (+2.84%) | 568,800 |
| 30 Nov 2007 | JPY | 3,600 | 3,610 | 3,440 | 3,520 | 3,520 | +40 (+1.15%) | 981,400 |
| 29 Nov 2007 | JPY | 3,210 | 3,510 | 3,210 | 3,480 | 3,480 | +400 (+12.99%) | 1,217,500 |
| 28 Nov 2007 | JPY | 2,970 | 3,170 | 2,930 | 3,080 | 3,080 | +190 (+6.57%) | 1,075,500 |
| 27 Nov 2007 | JPY | 2,730 | 2,890 | 2,700 | 2,890 | 2,890 | +160 (+5.86%) | 256,800 |
| 26 Nov 2007 | JPY | 2,770 | 2,810 | 2,710 | 2,730 | 2,730 | +40 (+1.49%) | 190,000 |
| 22 Nov 2007 | JPY | 2,640 | 2,740 | 2,620 | 2,690 | 2,690 | +20 (+0.75%) | 455,900 |
| 21 Nov 2007 | JPY | 2,810 | 2,840 | 2,670 | 2,670 | 2,670 | -260 (-8.87%) | 654,600 |
| 20 Nov 2007 | JPY | 2,880 | 3,130 | 2,880 | 2,930 | 2,930 | -120 (-3.93%) | 567,500 |
| 19 Nov 2007 | JPY | 3,160 | 3,210 | 3,020 | 3,050 | 3,050 | -170 (-5.28%) | 860,600 |
| 16 Nov 2007 | JPY | 3,100 | 3,230 | 3,070 | 3,220 | 3,220 | +380 (+13.38%) | 1,122,100 |
| 15 Nov 2007 | JPY | 2,910 | 2,910 | 2,840 | 2,840 | 2,840 | -130 (-4.38%) | 149,700 |
