| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | JPY | 732 | 732 | 699 | 699 | 699 | -44 (-5.92%) | 24,800 |
| 27 Dec 2007 | JPY | 718 | 743 | 718 | 743 | 743 | +25 (+3.48%) | 5,400 |
| 26 Dec 2007 | JPY | 719 | 719 | 718 | 718 | 718 | +10 (+1.41%) | 5,400 |
| 25 Dec 2007 | JPY | 719 | 719 | 708 | 708 | 708 | -1 (-0.14%) | 5,400 |
| 21 Dec 2007 | JPY | 697 | 709 | 697 | 709 | 709 | +12 (+1.72%) | 5,400 |
| 20 Dec 2007 | JPY | 690 | 697 | 690 | 697 | 697 | -8 (-1.13%) | 5,400 |
| 19 Dec 2007 | JPY | 714 | 714 | 705 | 705 | 705 | -9 (-1.26%) | 5,400 |
| 18 Dec 2007 | JPY | 701 | 724 | 701 | 714 | 714 | +4 (+0.56%) | 4,000 |
| 17 Dec 2007 | JPY | 711 | 716 | 710 | 710 | 710 | -26 (-3.53%) | 5,400 |
| 14 Dec 2007 | JPY | 728 | 736 | 728 | 736 | 736 | +6 (+0.82%) | 13,300 |
| 13 Dec 2007 | JPY | 737 | 737 | 730 | 730 | 730 | -25 (-3.31%) | 13,300 |
| 12 Dec 2007 | JPY | 748 | 755 | 748 | 755 | 755 | -3 (-0.40%) | 13,300 |
| 11 Dec 2007 | JPY | 762 | 762 | 756 | 758 | 758 | -17 (-2.19%) | 7,900 |
| 10 Dec 2007 | JPY | 775 | 775 | 775 | 775 | 775 | +9 (+1.17%) | 8,700 |
| 7 Dec 2007 | JPY | 773 | 780 | 766 | 766 | 766 | -4 (-0.52%) | 8,700 |
| 6 Dec 2007 | JPY | 764 | 770 | 758 | 770 | 770 | +10 (+1.32%) | 7,500 |
| 5 Dec 2007 | JPY | 744 | 760 | 744 | 760 | 760 | +10 (+1.33%) | 6,400 |
| 4 Dec 2007 | JPY | 754 | 757 | 750 | 750 | 750 | -25 (-3.23%) | 7,300 |
| 3 Dec 2007 | JPY | 775 | 775 | 775 | 775 | 775 | +4 (+0.52%) | 15,400 |
| 30 Nov 2007 | JPY | 783.608 | 783.608 | 771 | 771 | 771 | -13 (-1.66%) | 15,400 |
| 29 Nov 2007 | JPY | 776 | 784 | 776 | 784 | 784 | +36 (+4.81%) | 15,400 |
| 28 Nov 2007 | JPY | 748 | 748 | 748 | 748 | 748 | +5 (+0.67%) | 15,400 |
| 27 Nov 2007 | JPY | 724 | 749 | 723 | 743 | 743 | +21 (+2.91%) | 15,400 |
| 26 Nov 2007 | JPY | 709 | 728 | 709 | 722 | 722 | +23 (+3.29%) | 7,300 |
| 22 Nov 2007 | JPY | 694 | 702 | 679 | 699 | 699 | +6 (+0.87%) | 8,700 |
| 21 Nov 2007 | JPY | 692 | 693 | 692 | 693 | 693 | +2 (+0.29%) | 4,900 |
| 20 Nov 2007 | JPY | 692 | 692 | 691 | 691 | 691 | -8 (-1.14%) | 4,900 |
| 19 Nov 2007 | JPY | 705 | 705 | 699 | 699 | 699 | -16 (-2.24%) | 4,900 |
| 16 Nov 2007 | JPY | 726 | 726 | 715 | 715 | 715 | +6 (+0.85%) | 4,900 |
| 15 Nov 2007 | JPY | 700 | 709 | 700 | 709 | 709 | +11 (+1.58%) | 4,900 |
