| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | JPY | 539 | 545 | 539 | 545 | 545 | -4 (-0.73%) | 7,200 |
| 27 Dec 2007 | JPY | 535 | 549 | 532 | 549 | 549 | +4 (+0.73%) | 8,400 |
| 26 Dec 2007 | JPY | 545 | 560 | 545 | 545 | 545 | +20 (+3.81%) | 10,700 |
| 25 Dec 2007 | JPY | 543 | 547 | 495 | 525 | 525 | -14 (-2.60%) | 43,900 |
| 21 Dec 2007 | JPY | 543 | 543 | 535 | 539 | 539 | -1 (-0.19%) | 30,600 |
| 20 Dec 2007 | JPY | 531 | 544 | 520 | 540 | 540 | +19 (+3.65%) | 22,800 |
| 19 Dec 2007 | JPY | 527 | 527 | 515 | 521 | 521 | -15 (-2.80%) | 22,200 |
| 18 Dec 2007 | JPY | 570 | 570 | 536 | 536 | 536 | -14 (-2.55%) | 32,500 |
| 17 Dec 2007 | JPY | 535 | 550 | 532 | 550 | 550 | +24 (+4.56%) | 29,200 |
| 14 Dec 2007 | JPY | 524 | 530 | 519 | 526 | 526 | +6 (+1.15%) | 11,000 |
| 13 Dec 2007 | JPY | 516 | 521 | 516 | 520 | 520 | 0.0 (0.0%) | 8,400 |
| 12 Dec 2007 | JPY | 509 | 522 | 509 | 520 | 520 | +3 (+0.58%) | 12,800 |
| 11 Dec 2007 | JPY | 514 | 519 | 514 | 517 | 517 | +7 (+1.37%) | 7,200 |
| 10 Dec 2007 | JPY | 512 | 515 | 508 | 510 | 510 | -3 (-0.58%) | 15,400 |
| 7 Dec 2007 | JPY | 505 | 514 | 505 | 513 | 513 | +10 (+1.99%) | 9,000 |
| 6 Dec 2007 | JPY | 501 | 503 | 500 | 503 | 503 | +8 (+1.62%) | 7,000 |
| 5 Dec 2007 | JPY | 503 | 506 | 495 | 495 | 495 | -12 (-2.37%) | 15,400 |
| 4 Dec 2007 | JPY | 523 | 523 | 506 | 507 | 507 | -9 (-1.74%) | 10,900 |
| 3 Dec 2007 | JPY | 517 | 517 | 514 | 516 | 516 | +1 (+0.19%) | 4,600 |
| 30 Nov 2007 | JPY | 518 | 518 | 512 | 515 | 515 | +4 (+0.78%) | 7,300 |
| 29 Nov 2007 | JPY | 513 | 513 | 510 | 511 | 511 | +21 (+4.29%) | 15,800 |
| 28 Nov 2007 | JPY | 488 | 500 | 488 | 490 | 490 | -11 (-2.20%) | 12,000 |
| 27 Nov 2007 | JPY | 510 | 510 | 498 | 501 | 501 | -9 (-1.76%) | 11,900 |
| 26 Nov 2007 | JPY | 500 | 514 | 494 | 510 | 510 | +45 (+9.68%) | 20,400 |
| 22 Nov 2007 | JPY | 463 | 468 | 463 | 465 | 465 | -7 (-1.48%) | 9,100 |
| 21 Nov 2007 | JPY | 477 | 486 | 472 | 472 | 472 | -4 (-0.84%) | 7,200 |
| 20 Nov 2007 | JPY | 472 | 481 | 471 | 476 | 476 | -3 (-0.63%) | 5,200 |
| 19 Nov 2007 | JPY | 477 | 482 | 476 | 479 | 479 | +8 (+1.70%) | 2,600 |
| 16 Nov 2007 | JPY | 495 | 495 | 471 | 471 | 471 | -4 (-0.84%) | 4,100 |
| 15 Nov 2007 | JPY | 475 | 480 | 475 | 475 | 475 | -1 (-0.21%) | 3,700 |
