| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | JPY | 251 | 255 | 250 | 255 | 255 | -2 (-0.78%) | 75,000 |
| 26 Nov 2007 | JPY | 263 | 268 | 254 | 257 | 257 | -4 (-1.53%) | 153,000 |
| 22 Nov 2007 | JPY | 260 | 263 | 260 | 261 | 261 | +1 (+0.38%) | 39,000 |
| 21 Nov 2007 | JPY | 264 | 265 | 260 | 260 | 260 | -3 (-1.14%) | 50,000 |
| 20 Nov 2007 | JPY | 260 | 263 | 259 | 263 | 263 | -2 (-0.75%) | 49,000 |
| 19 Nov 2007 | JPY | 265 | 265 | 264 | 265 | 265 | -2 (-0.75%) | 35,000 |
| 16 Nov 2007 | JPY | 266 | 267 | 265 | 267 | 267 | -2 (-0.74%) | 38,000 |
| 15 Nov 2007 | JPY | 274 | 274 | 269 | 269 | 269 | -8 (-2.89%) | 72,000 |
| 14 Nov 2007 | JPY | 276 | 278 | 273 | 277 | 277 | -1 (-0.36%) | 72,000 |
| 13 Nov 2007 | JPY | 273 | 278 | 273 | 278 | 278 | -2 (-0.71%) | 90,000 |
| 12 Nov 2007 | JPY | 273 | 280 | 273 | 280 | 280 | +5 (+1.82%) | 43,000 |
| 9 Nov 2007 | JPY | 279 | 279 | 272 | 275 | 275 | +2 (+0.73%) | 50,000 |
| 8 Nov 2007 | JPY | 279 | 284 | 270 | 273 | 273 | -24 (-8.08%) | 226,000 |
| 7 Nov 2007 | JPY | 300 | 300 | 291 | 297 | 297 | -4 (-1.33%) | 76,000 |
| 6 Nov 2007 | JPY | 299 | 304 | 294 | 301 | 301 | +4 (+1.35%) | 51,000 |
| 5 Nov 2007 | JPY | 295 | 298 | 295 | 297 | 297 | -1 (-0.34%) | 28,000 |
| 2 Nov 2007 | JPY | 294 | 298 | 293 | 298 | 298 | -1 (-0.33%) | 26,000 |
| 1 Nov 2007 | JPY | 298 | 302 | 297 | 299 | 299 | +2 (+0.67%) | 71,000 |
| 31 Oct 2007 | JPY | 291 | 297 | 291 | 297 | 297 | +2 (+0.68%) | 54,000 |
| 30 Oct 2007 | JPY | 294 | 295 | 290 | 295 | 295 | 0.0 (0.0%) | 29,000 |
| 29 Oct 2007 | JPY | 286 | 304 | 285 | 295 | 295 | +9 (+3.15%) | 133,000 |
| 26 Oct 2007 | JPY | 289 | 289 | 285 | 286 | 286 | -4 (-1.38%) | 14,000 |
| 25 Oct 2007 | JPY | 290 | 290 | 285 | 290 | 290 | +5 (+1.75%) | 22,000 |
| 24 Oct 2007 | JPY | 293 | 293 | 285 | 285 | 285 | -3 (-1.04%) | 39,000 |
| 23 Oct 2007 | JPY | 287 | 294 | 287 | 288 | 288 | +7 (+2.49%) | 16,000 |
| 22 Oct 2007 | JPY | 273 | 281 | 273 | 281 | 281 | -10 (-3.44%) | 17,000 |
| 19 Oct 2007 | JPY | 290 | 291 | 286 | 291 | 291 | -3 (-1.02%) | 29,000 |
| 18 Oct 2007 | JPY | 289 | 295 | 285 | 294 | 294 | +11 (+3.89%) | 37,000 |
| 17 Oct 2007 | JPY | 285 | 285 | 282 | 283 | 283 | -6 (-2.08%) | 34,000 |
| 16 Oct 2007 | JPY | 290 | 290 | 286 | 289 | 289 | -5 (-1.70%) | 50,000 |
