| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | JPY | 499 | 499 | 497 | 497 | 497 | -2 (-0.40%) | 26,000 |
| 8 Jan 2008 | JPY | 500 | 500 | 499 | 499 | 499 | -2 (-0.40%) | 26,000 |
| 7 Jan 2008 | JPY | 502 | 502 | 497 | 501 | 501 | -5 (-0.99%) | 26,000 |
| 4 Jan 2008 | JPY | 521 | 521 | 506 | 506 | 506 | -15 (-2.88%) | 14,000 |
| 28 Dec 2007 | JPY | 525 | 527 | 521 | 521 | 521 | -5 (-0.95%) | 58,000 |
| 27 Dec 2007 | JPY | 525 | 527 | 525 | 526 | 526 | +7 (+1.35%) | 17,000 |
| 26 Dec 2007 | JPY | 507 | 522 | 507 | 519 | 519 | +2 (+0.39%) | 24,000 |
| 25 Dec 2007 | JPY | 532 | 532 | 516 | 517 | 517 | +10 (+1.97%) | 24,000 |
| 21 Dec 2007 | JPY | 503 | 507 | 500 | 507 | 507 | +3 (+0.60%) | 32,000 |
| 20 Dec 2007 | JPY | 524 | 525 | 504 | 504 | 504 | -20 (-3.82%) | 46,000 |
| 19 Dec 2007 | JPY | 524.2446 | 524.2446 | 524 | 524 | 524 | -5 (-0.95%) | 48,000 |
| 18 Dec 2007 | JPY | 519 | 530 | 510 | 529 | 529 | +4 (+0.76%) | 47,000 |
| 17 Dec 2007 | JPY | 530 | 534 | 515 | 525 | 525 | -13 (-2.42%) | 31,000 |
| 14 Dec 2007 | JPY | 541 | 547 | 531 | 538 | 538 | -10 (-1.82%) | 52,000 |
| 13 Dec 2007 | JPY | 554 | 555 | 545 | 548 | 548 | -7 (-1.26%) | 18,000 |
| 12 Dec 2007 | JPY | 551 | 558 | 551 | 555 | 555 | +7 (+1.28%) | 48,000 |
| 11 Dec 2007 | JPY | 557 | 560 | 547 | 548 | 548 | +1 (+0.18%) | 27,000 |
| 10 Dec 2007 | JPY | 557 | 557 | 546 | 547 | 547 | +10 (+1.86%) | 31,000 |
| 7 Dec 2007 | JPY | 531 | 544 | 531 | 537 | 537 | +8 (+1.51%) | 23,000 |
| 6 Dec 2007 | JPY | 540 | 550 | 526 | 529 | 529 | -9 (-1.67%) | 38,000 |
| 5 Dec 2007 | JPY | 541 | 542 | 530 | 538 | 538 | -8 (-1.47%) | 28,000 |
| 4 Dec 2007 | JPY | 549 | 549 | 546 | 546 | 546 | -13 (-2.33%) | 10,000 |
| 3 Dec 2007 | JPY | 542 | 559 | 540 | 559 | 559 | +17 (+3.14%) | 11,000 |
| 30 Nov 2007 | JPY | 526 | 549 | 526 | 542 | 542 | +6 (+1.12%) | 31,000 |
| 29 Nov 2007 | JPY | 536.2686 | 536.2686 | 536 | 536 | 536 | +15 (+2.88%) | 18,000 |
| 28 Nov 2007 | JPY | 530 | 537 | 514 | 521 | 521 | +9 (+1.76%) | 18,000 |
| 27 Nov 2007 | JPY | 521 | 521 | 511 | 512 | 512 | -10 (-1.92%) | 40,000 |
| 26 Nov 2007 | JPY | 531 | 561 | 519 | 522 | 522 | -1 (-0.19%) | 27,000 |
| 22 Nov 2007 | JPY | 519 | 523 | 516 | 523 | 523 | +14 (+2.75%) | 15,000 |
| 21 Nov 2007 | JPY | 529 | 529 | 504 | 509 | 509 | -20 (-3.78%) | 20,000 |
