| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | JPY | 542 | 542 | 542 | 542 | 542 | -3 (-0.55%) | 128,200 |
| 4 Jan 2008 | JPY | 545 | 545 | 545 | 545 | 545 | -29 (-5.05%) | 128,200 |
| 28 Dec 2007 | JPY | 580 | 580 | 565 | 574 | 574 | 0.0 (0.0%) | 63,300 |
| 27 Dec 2007 | JPY | 573 | 582 | 566 | 574 | 574 | +1 (+0.17%) | 132,900 |
| 26 Dec 2007 | JPY | 575 | 575 | 556 | 573 | 573 | +8 (+1.42%) | 128,200 |
| 25 Dec 2007 | JPY | 587 | 589 | 560 | 565 | 565 | +8 (+1.44%) | 157,500 |
| 21 Dec 2007 | JPY | 552 | 559 | 550 | 557 | 557 | +1 (+0.18%) | 220,600 |
| 20 Dec 2007 | JPY | 562.437 | 562.437 | 556 | 556 | 556 | -3 (-0.54%) | 116,500 |
| 19 Dec 2007 | JPY | 571 | 590 | 550 | 559 | 559 | -22 (-3.79%) | 319,200 |
| 18 Dec 2007 | JPY | 541 | 587 | 541 | 581 | 581 | -20 (-3.33%) | 368,700 |
| 17 Dec 2007 | JPY | 622 | 622 | 600 | 601 | 601 | -14 (-2.28%) | 153,800 |
| 14 Dec 2007 | JPY | 624 | 634 | 611 | 615 | 615 | +1 (+0.16%) | 238,800 |
| 13 Dec 2007 | JPY | 630 | 630 | 613 | 614 | 614 | -15 (-2.38%) | 130,100 |
| 12 Dec 2007 | JPY | 611 | 629 | 610 | 629 | 629 | +3 (+0.48%) | 116,500 |
| 11 Dec 2007 | JPY | 628 | 636 | 622 | 626 | 626 | +16 (+2.62%) | 240,300 |
| 10 Dec 2007 | JPY | 638 | 639 | 608 | 610 | 610 | -18 (-2.87%) | 337,200 |
| 7 Dec 2007 | JPY | 647 | 647 | 626 | 628 | 628 | +1 (+0.16%) | 247,800 |
| 6 Dec 2007 | JPY | 612 | 627 | 612 | 627 | 627 | +9 (+1.46%) | 187,200 |
| 5 Dec 2007 | JPY | 611 | 618 | 600 | 618 | 618 | +8 (+1.31%) | 170,600 |
| 4 Dec 2007 | JPY | 615 | 625 | 605 | 610 | 610 | -15 (-2.40%) | 140,100 |
| 3 Dec 2007 | JPY | 641 | 641 | 612 | 625 | 625 | -12 (-1.88%) | 235,700 |
| 30 Nov 2007 | JPY | 614.6925 | 637 | 614.6925 | 637 | 637 | +22 (+3.58%) | 199,500 |
| 29 Nov 2007 | JPY | 612 | 625 | 606 | 615 | 615 | +23 (+3.89%) | 96,200 |
| 28 Nov 2007 | JPY | 596.7152 | 596.7152 | 592 | 592 | 592 | -11 (-1.82%) | 199,500 |
| 27 Nov 2007 | JPY | 577 | 623 | 574 | 603 | 603 | +16 (+2.73%) | 260,000 |
| 26 Nov 2007 | JPY | 587 | 597 | 579 | 587 | 587 | +10 (+1.73%) | 205,500 |
| 22 Nov 2007 | JPY | 584 | 589 | 558 | 577 | 577 | +12 (+2.12%) | 173,400 |
| 21 Nov 2007 | JPY | 580 | 580 | 557 | 565 | 565 | -20 (-3.42%) | 226,900 |
| 20 Nov 2007 | JPY | 562 | 591 | 558 | 585 | 585 | +3 (+0.52%) | 187,700 |
| 19 Nov 2007 | JPY | 608 | 609 | 577 | 582 | 582 | -21 (-3.48%) | 204,600 |
