| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2007 | JPY | 605 | 615 | 602 | 605 | 605 | +11 (+1.85%) | 13,800 |
| 21 Dec 2007 | JPY | 600 | 600 | 565 | 594 | 594 | -6 (-1%) | 13,700 |
| 20 Dec 2007 | JPY | 600 | 600 | 600 | 600 | 600 | -6 (-0.99%) | 4,000 |
| 19 Dec 2007 | JPY | 607 | 607 | 606 | 606 | 606 | +1 (+0.17%) | 4,000 |
| 18 Dec 2007 | JPY | 606 | 607 | 605 | 605 | 605 | -1 (-0.17%) | 4,000 |
| 17 Dec 2007 | JPY | 604 | 606 | 604 | 606 | 606 | -4 (-0.66%) | 5,800 |
| 14 Dec 2007 | JPY | 607 | 610 | 606 | 610 | 610 | -4 (-0.65%) | 6,800 |
| 13 Dec 2007 | JPY | 615 | 615 | 605 | 614 | 614 | +4 (+0.66%) | 2,000 |
| 12 Dec 2007 | JPY | 607 | 610 | 607 | 610 | 610 | +6 (+0.99%) | 12,900 |
| 11 Dec 2007 | JPY | 606 | 606 | 604 | 604 | 604 | 0.0 (0.0%) | 3,000 |
| 10 Dec 2007 | JPY | 605 | 610 | 601 | 604 | 604 | -5 (-0.82%) | 14,500 |
| 7 Dec 2007 | JPY | 610 | 611 | 605 | 609 | 609 | -4 (-0.65%) | 9,700 |
| 6 Dec 2007 | JPY | 611 | 613 | 611 | 613 | 613 | +1 (+0.16%) | 300 |
| 5 Dec 2007 | JPY | 615 | 615 | 612 | 612 | 612 | -2 (-0.33%) | 1,600 |
| 4 Dec 2007 | JPY | 614 | 614 | 614 | 614 | 614 | -2 (-0.32%) | 2,000 |
| 3 Dec 2007 | JPY | 617 | 618 | 615 | 616 | 616 | -2 (-0.32%) | 2,300 |
| 30 Nov 2007 | JPY | 610 | 618 | 610 | 618 | 618 | +7 (+1.15%) | 1,600 |
| 29 Nov 2007 | JPY | 612 | 619 | 611 | 611 | 611 | -1 (-0.16%) | 800 |
| 28 Nov 2007 | JPY | 612 | 612 | 612 | 612 | 612 | 0.0 (0.0%) | 100 |
| 27 Nov 2007 | JPY | 612 | 612 | 612 | 612 | 612 | -7 (-1.13%) | 400 |
| 26 Nov 2007 | JPY | 619 | 619 | 613 | 619 | 619 | +6 (+0.98%) | 4,000 |
| 22 Nov 2007 | JPY | 610 | 613 | 610 | 613 | 613 | -1 (-0.16%) | 1,900 |
| 21 Nov 2007 | JPY | 614 | 614 | 614 | 614 | 614 | +1 (+0.16%) | 300 |
| 20 Nov 2007 | JPY | 612 | 613 | 608 | 613 | 613 | +2 (+0.33%) | 4,000 |
| 19 Nov 2007 | JPY | 613 | 614 | 611 | 611 | 611 | 0.0 (0.0%) | 1,000 |
| 16 Nov 2007 | JPY | 610 | 611 | 610 | 611 | 611 | -10 (-1.61%) | 2,200 |
| 15 Nov 2007 | JPY | 619 | 621 | 619 | 621 | 621 | +10 (+1.64%) | 300 |
| 14 Nov 2007 | JPY | 607 | 611 | 607 | 611 | 611 | +7 (+1.16%) | 2,400 |
| 13 Nov 2007 | JPY | 603 | 612 | 603 | 604 | 604 | +3 (+0.50%) | 500 |
| 12 Nov 2007 | JPY | 612 | 612 | 601 | 601 | 601 | -25 (-3.99%) | 3,300 |
