| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | JPY | 879 | 880 | 870 | 870 | 870 | +10 (+1.16%) | 9,000 |
| 30 Nov 2007 | JPY | 845 | 860 | 845 | 860 | 860 | +15 (+1.78%) | 8,000 |
| 29 Nov 2007 | JPY | 845 | 845 | 840 | 845 | 845 | 0.0 (0.0%) | 13,000 |
| 28 Nov 2007 | JPY | 845 | 845 | 845 | 845 | 845 | +5 (+0.60%) | 1,000 |
| 27 Nov 2007 | JPY | 833 | 840 | 833 | 840 | 840 | +5 (+0.60%) | 10,000 |
| 26 Nov 2007 | JPY | 830 | 835 | 830 | 835 | 835 | +5 (+0.60%) | 20,000 |
| 22 Nov 2007 | JPY | 825 | 831 | 822 | 830 | 830 | -5 (-0.60%) | 9,000 |
| 21 Nov 2007 | JPY | 840 | 840 | 831 | 835 | 835 | +2 (+0.24%) | 6,000 |
| 20 Nov 2007 | JPY | 855 | 855 | 828 | 833 | 833 | -42 (-4.80%) | 14,000 |
| 19 Nov 2007 | JPY | 879 | 880 | 875 | 875 | 875 | -5 (-0.57%) | 10,000 |
| 16 Nov 2007 | JPY | 870 | 880 | 867 | 880 | 880 | 0.0 (0.0%) | 25,000 |
| 15 Nov 2007 | JPY | 874 | 889 | 874 | 880 | 880 | +9 (+1.03%) | 13,000 |
| 14 Nov 2007 | JPY | 894 | 900 | 869 | 871 | 871 | -9 (-1.02%) | 77,000 |
| 13 Nov 2007 | JPY | 885 | 885 | 880 | 880 | 880 | -10 (-1.12%) | 4,000 |
| 12 Nov 2007 | JPY | 890 | 892 | 880 | 890 | 890 | -10 (-1.11%) | 38,000 |
| 9 Nov 2007 | JPY | 900 | 900 | 900 | 900 | 900 | 0.0 (0.0%) | 12,000 |
| 8 Nov 2007 | JPY | 909 | 909 | 900 | 900 | 900 | -12 (-1.32%) | 16,000 |
| 7 Nov 2007 | JPY | 910 | 912 | 910 | 912 | 912 | -2 (-0.22%) | 10,000 |
| 6 Nov 2007 | JPY | 920 | 923 | 913 | 914 | 914 | -1 (-0.11%) | 4,000 |
| 5 Nov 2007 | JPY | 930 | 930 | 915 | 915 | 915 | -15 (-1.61%) | 6,000 |
| 2 Nov 2007 | JPY | 930 | 930 | 925 | 930 | 930 | 0.0 (0.0%) | 9,000 |
| 1 Nov 2007 | JPY | 930 | 930 | 930 | 930 | 930 | 0.0 (0.0%) | 4,000 |
| 31 Oct 2007 | JPY | 929 | 930 | 927 | 930 | 930 | +2 (+0.22%) | 4,000 |
| 30 Oct 2007 | JPY | 928 | 928 | 928 | 928 | 928 | +2 (+0.22%) | 1,000 |
| 29 Oct 2007 | JPY | 926 | 926 | 926 | 926 | 926 | +1 (+0.11%) | 2,000 |
| 26 Oct 2007 | JPY | 925 | 925 | 925 | 925 | 925 | 0.0 (0.0%) | 3,000 |
| 25 Oct 2007 | JPY | 925 | 925 | 924 | 925 | 925 | +5 (+0.54%) | 21,000 |
| 24 Oct 2007 | JPY | 920 | 920 | 920 | 920 | 920 | +1 (+0.11%) | 1,000 |
| 23 Oct 2007 | JPY | 919 | 919 | 919 | 919 | 919 | 0.0 (0.0%) | 1,000 |
| 22 Oct 2007 | JPY | 916 | 919 | 916 | 919 | 919 | -17 (-1.82%) | 5,000 |
