| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2007 | JPY | 502 | 529 | 501 | 529 | 529 | -10 (-1.86%) | 54,000 |
| 19 Nov 2007 | JPY | 545 | 546 | 539 | 539 | 539 | -11 (-2%) | 21,000 |
| 16 Nov 2007 | JPY | 550 | 550 | 545 | 550 | 550 | -4 (-0.72%) | 14,000 |
| 15 Nov 2007 | JPY | 556 | 561 | 550 | 554 | 554 | -10 (-1.77%) | 25,000 |
| 14 Nov 2007 | JPY | 559 | 564 | 559 | 564 | 564 | +5 (+0.89%) | 16,000 |
| 13 Nov 2007 | JPY | 565 | 569 | 559 | 559 | 559 | -2 (-0.36%) | 8,000 |
| 12 Nov 2007 | JPY | 551 | 568 | 551 | 561 | 561 | -36 (-6.03%) | 34,000 |
| 9 Nov 2007 | JPY | 602 | 603 | 597 | 597 | 597 | -6 (-1.00%) | 17,000 |
| 8 Nov 2007 | JPY | 607 | 607 | 603 | 603 | 603 | -19 (-3.05%) | 11,000 |
| 7 Nov 2007 | JPY | 625 | 625 | 622 | 622 | 622 | +2 (+0.32%) | 11,000 |
| 6 Nov 2007 | JPY | 605 | 620 | 602 | 620 | 620 | +7 (+1.14%) | 12,000 |
| 5 Nov 2007 | JPY | 618 | 620 | 613 | 613 | 613 | -8 (-1.29%) | 10,000 |
| 2 Nov 2007 | JPY | 625 | 626 | 621 | 621 | 621 | -9 (-1.43%) | 13,000 |
| 1 Nov 2007 | JPY | 621 | 630 | 621 | 630 | 630 | +6 (+0.96%) | 16,000 |
| 31 Oct 2007 | JPY | 624 | 624 | 620 | 624 | 624 | +5 (+0.81%) | 13,000 |
| 30 Oct 2007 | JPY | 626 | 626 | 615 | 619 | 619 | -6 (-0.96%) | 26,000 |
| 29 Oct 2007 | JPY | 626 | 626 | 625 | 625 | 625 | +9 (+1.46%) | 14,000 |
| 26 Oct 2007 | JPY | 623 | 623 | 611 | 616 | 616 | -7 (-1.12%) | 13,000 |
| 25 Oct 2007 | JPY | 623 | 623 | 618 | 623 | 623 | 0.0 (0.0%) | 9,000 |
| 24 Oct 2007 | JPY | 621 | 631 | 621 | 623 | 623 | +8 (+1.30%) | 21,000 |
| 23 Oct 2007 | JPY | 614 | 619 | 613 | 615 | 615 | -9 (-1.44%) | 12,000 |
| 22 Oct 2007 | JPY | 632 | 632 | 624 | 624 | 624 | -18 (-2.80%) | 20,000 |
| 19 Oct 2007 | JPY | 646 | 646 | 640 | 642 | 642 | -6 (-0.93%) | 10,000 |
| 18 Oct 2007 | JPY | 648 | 648 | 648 | 648 | 648 | 0.0 (0.0%) | 5,000 |
| 17 Oct 2007 | JPY | 653 | 653 | 648 | 648 | 648 | -5 (-0.77%) | 6,000 |
| 16 Oct 2007 | JPY | 655 | 659 | 653 | 653 | 653 | -1 (-0.15%) | 10,000 |
| 15 Oct 2007 | JPY | 652 | 654 | 652 | 654 | 654 | +3 (+0.46%) | 10,000 |
| 12 Oct 2007 | JPY | 648 | 659 | 648 | 651 | 651 | -7 (-1.06%) | 10,000 |
| 11 Oct 2007 | JPY | 649 | 658 | 643 | 658 | 658 | +9 (+1.39%) | 24,000 |
| 10 Oct 2007 | JPY | 651 | 655 | 642 | 649 | 649 | -5 (-0.76%) | 19,000 |
