| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2007 | JPY | 3,910 | 3,950 | 3,890 | 3,950 | 3,950 | -60 (-1.50%) | 2,200 |
| 20 Dec 2007 | JPY | 3,910 | 4,010 | 3,910 | 4,010 | 4,010 | -50 (-1.23%) | 1,200 |
| 19 Dec 2007 | JPY | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | 0.0 (0.0%) | 0 |
| 18 Dec 2007 | JPY | 4,060 | 4,060 | 4,000 | 4,060 | 4,060 | -40 (-0.98%) | 3,200 |
| 17 Dec 2007 | JPY | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | -20 (-0.49%) | 500 |
| 14 Dec 2007 | JPY | 4,120 | 4,120 | 4,120 | 4,120 | 4,120 | -10 (-0.24%) | 300 |
| 13 Dec 2007 | JPY | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 100 |
| 12 Dec 2007 | JPY | 4,050 | 4,130 | 4,050 | 4,130 | 4,130 | +100 (+2.48%) | 2,200 |
| 11 Dec 2007 | JPY | 4,050 | 4,050 | 4,030 | 4,030 | 4,030 | -10 (-0.25%) | 2,500 |
| 10 Dec 2007 | JPY | 4,050 | 4,050 | 4,040 | 4,040 | 4,040 | -10 (-0.25%) | 400 |
| 7 Dec 2007 | JPY | 4,080 | 4,080 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 500 |
| 6 Dec 2007 | JPY | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | -30 (-0.74%) | 700 |
| 5 Dec 2007 | JPY | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 0.0 (0.0%) | 0 |
| 4 Dec 2007 | JPY | 4,030 | 4,090 | 4,020 | 4,080 | 4,080 | 0.0 (0.0%) | 2,200 |
| 3 Dec 2007 | JPY | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 0.0 (0.0%) | 500 |
| 30 Nov 2007 | JPY | 4,030 | 4,090 | 3,990 | 4,080 | 4,080 | +40 (+0.99%) | 1,900 |
| 29 Nov 2007 | JPY | 4,010 | 4,040 | 4,010 | 4,040 | 4,040 | -30 (-0.74%) | 1,200 |
| 28 Nov 2007 | JPY | 4,070 | 4,070 | 4,070 | 4,070 | 4,070 | 0.0 (0.0%) | 0 |
| 27 Nov 2007 | JPY | 4,000 | 4,070 | 4,000 | 4,070 | 4,070 | +120 (+3.04%) | 600 |
| 26 Nov 2007 | JPY | 3,950 | 3,960 | 3,920 | 3,950 | 3,950 | 0.0 (0.0%) | 700 |
| 22 Nov 2007 | JPY | 3,890 | 3,950 | 3,890 | 3,950 | 3,950 | -10 (-0.25%) | 900 |
| 21 Nov 2007 | JPY | 4,000 | 4,000 | 3,960 | 3,960 | 3,960 | -90 (-2.22%) | 400 |
| 20 Nov 2007 | JPY | 4,010 | 4,060 | 4,000 | 4,050 | 4,050 | -100 (-2.41%) | 1,800 |
| 19 Nov 2007 | JPY | 4,120 | 4,150 | 4,120 | 4,150 | 4,150 | -20 (-0.48%) | 400 |
| 16 Nov 2007 | JPY | 4,150 | 4,190 | 4,120 | 4,170 | 4,170 | -220 (-5.01%) | 1,300 |
| 15 Nov 2007 | JPY | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | +70 (+1.62%) | 2,700 |
| 14 Nov 2007 | JPY | 4,070 | 4,320 | 4,070 | 4,320 | 4,320 | +300 (+7.46%) | 1,800 |
| 13 Nov 2007 | JPY | 3,970 | 4,020 | 3,970 | 4,020 | 4,020 | +20 (+0.50%) | 300 |
| 12 Nov 2007 | JPY | 4,000 | 4,040 | 4,000 | 4,000 | 4,000 | -80 (-1.96%) | 2,300 |
| 9 Nov 2007 | JPY | 4,150 | 4,150 | 4,080 | 4,080 | 4,080 | -150 (-3.55%) | 800 |
