| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2007 | JPY | 590 | 600 | 575 | 595 | 595 | -10 (-1.65%) | 40,800 |
| 21 Dec 2007 | JPY | 620 | 620 | 605 | 605 | 605 | -20 (-3.20%) | 8,200 |
| 20 Dec 2007 | JPY | 640 | 640 | 625 | 625 | 625 | -50 (-7.41%) | 9,400 |
| 19 Dec 2007 | JPY | 675 | 690 | 675 | 675 | 675 | -5 (-0.74%) | 5,000 |
| 18 Dec 2007 | JPY | 675 | 690 | 675 | 680 | 680 | -20 (-2.86%) | 9,800 |
| 17 Dec 2007 | JPY | 685 | 705 | 685 | 700 | 700 | +10 (+1.45%) | 18,800 |
| 14 Dec 2007 | JPY | 680 | 690 | 680 | 690 | 690 | -25 (-3.50%) | 4,800 |
| 13 Dec 2007 | JPY | 715 | 715 | 705 | 715 | 715 | +25 (+3.62%) | 32,800 |
| 12 Dec 2007 | JPY | 700 | 710 | 680 | 690 | 690 | -20 (-2.82%) | 9,000 |
| 11 Dec 2007 | JPY | 675 | 715 | 675 | 710 | 710 | +40 (+5.97%) | 40,200 |
| 10 Dec 2007 | JPY | 680 | 680 | 670 | 670 | 670 | -5 (-0.74%) | 5,400 |
| 7 Dec 2007 | JPY | 685 | 685 | 675 | 675 | 675 | +10 (+1.50%) | 4,400 |
| 6 Dec 2007 | JPY | 675 | 685 | 665 | 665 | 665 | 0.0 (0.0%) | 7,800 |
| 5 Dec 2007 | JPY | 675 | 680 | 660 | 665 | 665 | +5 (+0.76%) | 9,000 |
| 4 Dec 2007 | JPY | 700 | 700 | 660 | 660 | 660 | -50 (-7.04%) | 9,400 |
| 3 Dec 2007 | JPY | 700 | 720 | 700 | 710 | 710 | 0.0 (0.0%) | 6,200 |
| 30 Nov 2007 | JPY | 700 | 710 | 700 | 710 | 710 | +25 (+3.65%) | 14,000 |
| 29 Nov 2007 | JPY | 700 | 710 | 685 | 685 | 685 | +5 (+0.74%) | 20,000 |
| 28 Nov 2007 | JPY | 630 | 680 | 630 | 680 | 680 | +55 (+8.80%) | 32,000 |
| 27 Nov 2007 | JPY | 605 | 625 | 605 | 625 | 625 | +15 (+2.46%) | 5,800 |
| 26 Nov 2007 | JPY | 595 | 610 | 575 | 610 | 610 | +20 (+3.39%) | 40,000 |
| 22 Nov 2007 | JPY | 595 | 610 | 590 | 590 | 590 | -40 (-6.35%) | 15,000 |
| 21 Nov 2007 | JPY | 610 | 630 | 610 | 630 | 630 | +40 (+6.78%) | 32,200 |
| 20 Nov 2007 | JPY | 595 | 620 | 575 | 590 | 590 | -35 (-5.60%) | 10,000 |
| 19 Nov 2007 | JPY | 605 | 630 | 605 | 625 | 625 | +45 (+7.76%) | 8,400 |
| 16 Nov 2007 | JPY | 570 | 580 | 570 | 580 | 580 | +5 (+0.87%) | 5,000 |
| 15 Nov 2007 | JPY | 640 | 640 | 575 | 575 | 575 | -70 (-10.85%) | 13,000 |
| 14 Nov 2007 | JPY | 580 | 645 | 580 | 645 | 645 | +70 (+12.17%) | 6,000 |
| 13 Nov 2007 | JPY | 590 | 590 | 575 | 575 | 575 | 0.0 (0.0%) | 7,400 |
| 12 Nov 2007 | JPY | 575 | 580 | 565 | 575 | 575 | -40 (-6.50%) | 12,000 |
