| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | JPY | 511 | 535 | 511 | 530 | 530 | +30 (+6%) | 14,500 |
| 9 Jan 2008 | JPY | 490 | 500 | 490 | 500 | 500 | +9 (+1.83%) | 14,500 |
| 8 Jan 2008 | JPY | 496 | 499 | 491 | 491 | 491 | -9 (-1.80%) | 14,100 |
| 7 Jan 2008 | JPY | 518 | 518 | 489 | 500 | 500 | -40 (-7.41%) | 39,100 |
| 4 Jan 2008 | JPY | 570 | 570 | 500 | 540 | 540 | -32 (-5.59%) | 22,200 |
| 28 Dec 2007 | JPY | 568 | 587 | 568 | 572 | 572 | +3 (+0.53%) | 21,100 |
| 27 Dec 2007 | JPY | 546 | 569 | 537 | 569 | 569 | +33 (+6.16%) | 37,500 |
| 26 Dec 2007 | JPY | 532 | 540 | 532 | 536 | 536 | +8 (+1.52%) | 10,300 |
| 25 Dec 2007 | JPY | 516 | 528 | 516 | 528 | 528 | -25 (-4.52%) | 12,700 |
| 21 Dec 2007 | JPY | 538 | 553 | 525 | 553 | 553 | +52 (+10.38%) | 27,100 |
| 20 Dec 2007 | JPY | 509 | 513 | 498 | 501 | 501 | +1 (+0.20%) | 26,200 |
| 19 Dec 2007 | JPY | 500 | 500 | 495 | 500 | 500 | +1 (+0.20%) | 15,600 |
| 18 Dec 2007 | JPY | 492 | 503 | 490 | 499 | 499 | -10 (-1.96%) | 10,700 |
| 17 Dec 2007 | JPY | 500 | 509 | 485 | 509 | 509 | -5 (-0.97%) | 33,400 |
| 14 Dec 2007 | JPY | 568 | 568 | 509 | 514 | 514 | -74 (-12.59%) | 54,900 |
| 13 Dec 2007 | JPY | 575 | 588 | 560 | 588 | 588 | +13 (+2.26%) | 27,000 |
| 12 Dec 2007 | JPY | 580 | 589 | 570 | 575 | 575 | -30 (-4.96%) | 35,700 |
| 11 Dec 2007 | JPY | 610 | 610 | 603 | 605 | 605 | -12 (-1.94%) | 22,400 |
| 10 Dec 2007 | JPY | 593 | 629 | 567 | 617 | 617 | +14 (+2.32%) | 81,000 |
| 7 Dec 2007 | JPY | 620 | 620 | 598 | 603 | 603 | -23 (-3.67%) | 82,700 |
| 6 Dec 2007 | JPY | 615 | 630 | 595 | 626 | 626 | +62 (+10.99%) | 162,100 |
| 5 Dec 2007 | JPY | 564 | 564 | 536 | 564 | 564 | +62 (+12.35%) | 107,700 |
| 4 Dec 2007 | JPY | 497 | 502 | 493 | 502 | 502 | +5 (+1.01%) | 27,000 |
| 3 Dec 2007 | JPY | 498 | 506 | 492 | 497 | 497 | -13 (-2.55%) | 45,100 |
| 30 Nov 2007 | JPY | 501 | 514 | 498 | 510 | 510 | -3 (-0.58%) | 108,600 |
| 29 Nov 2007 | JPY | 466 | 543 | 465 | 513 | 513 | +50 (+10.80%) | 188,300 |
| 28 Nov 2007 | JPY | 452 | 463 | 449 | 463 | 463 | +32 (+7.42%) | 144,000 |
| 27 Nov 2007 | JPY | 410 | 432 | 405 | 431 | 431 | +17 (+4.11%) | 20,000 |
| 26 Nov 2007 | JPY | 380 | 415 | 380 | 414 | 414 | +30 (+7.81%) | 26,100 |
| 22 Nov 2007 | JPY | 381 | 385 | 379 | 384 | 384 | -4 (-1.03%) | 4,300 |
