| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | JPY | 580.9091 | 591.8182 | 580 | 582.7273 | 582.7273 | -7.273 (-1.23%) | 4,620 |
| 27 Dec 2007 | JPY | 589.0909 | 590 | 574.5455 | 590 | 590 | +9.091 (+1.56%) | 9,020 |
| 26 Dec 2007 | JPY | 580.9091 | 580.9091 | 580.9091 | 580.9091 | 580.9091 | -12.727 (-2.14%) | 5,170 |
| 25 Dec 2007 | JPY | 593.6364 | 593.6364 | 591.8182 | 593.6364 | 593.6364 | -0.909 (-0.15%) | 5,170 |
| 21 Dec 2007 | JPY | 591.8182 | 594.5455 | 591.8182 | 594.5455 | 594.5455 | +2.727 (+0.46%) | 17,050 |
| 20 Dec 2007 | JPY | 592.7273 | 592.7273 | 591.8182 | 591.8182 | 591.8182 | -12.727 (-2.11%) | 17,050 |
| 19 Dec 2007 | JPY | 590 | 604.5455 | 590 | 604.5455 | 604.5455 | +5.455 (+0.91%) | 17,050 |
| 18 Dec 2007 | JPY | 601.8182 | 601.8182 | 586.3637 | 599.0909 | 599.0909 | 0.0 (0.0%) | 23,430 |
| 17 Dec 2007 | JPY | 599.0909 | 599.0909 | 599.0909 | 599.0909 | 599.0909 | 0.0 (0.0%) | 83,160 |
| 14 Dec 2007 | JPY | 611.8182 | 611.8182 | 599.0909 | 599.0909 | 599.0909 | -11.818 (-1.93%) | 83,160 |
| 13 Dec 2007 | JPY | 610.9091 | 610.9091 | 610.9091 | 610.9091 | 610.9091 | +18.182 (+3.07%) | 83,160 |
| 12 Dec 2007 | JPY | 587.2727 | 601.8182 | 586.3637 | 592.7273 | 592.7273 | +27.273 (+4.82%) | 83,160 |
| 11 Dec 2007 | JPY | 543.6364 | 565.4545 | 541.8182 | 565.4545 | 565.4545 | +34.545 (+6.51%) | 46,420 |
| 10 Dec 2007 | JPY | 520.9091 | 530.9091 | 520.9091 | 530.9091 | 530.9091 | +8.182 (+1.57%) | 55,550 |
| 7 Dec 2007 | JPY | 517.2727 | 522.7273 | 513.6364 | 522.7273 | 522.7273 | -3.636 (-0.69%) | 55,550 |
| 6 Dec 2007 | JPY | 525.4545 | 526.3637 | 525.4545 | 526.3637 | 526.3637 | -3.636 (-0.69%) | 22,110 |
| 5 Dec 2007 | JPY | 530 | 530 | 530 | 530 | 530 | -4.545 (-0.85%) | 22,110 |
| 4 Dec 2007 | JPY | 537.2727 | 537.2727 | 534.5455 | 534.5455 | 534.5455 | -1.818 (-0.34%) | 22,110 |
| 3 Dec 2007 | JPY | 537.2727 | 537.2727 | 536.3637 | 536.3637 | 536.3637 | -7.273 (-1.34%) | 29,260 |
| 30 Nov 2007 | JPY | 545.1818 | 545.1818 | 543.6364 | 543.6364 | 543.6364 | -1.818 (-0.33%) | 29,260 |
| 29 Nov 2007 | JPY | 545.4545 | 545.4545 | 545.4545 | 545.4545 | 545.4545 | +2.727 (+0.50%) | 29,260 |
| 28 Nov 2007 | JPY | 550 | 551.8182 | 542.7273 | 542.7273 | 542.7273 | -12.727 (-2.29%) | 29,260 |
| 27 Nov 2007 | JPY | 555.4545 | 555.4545 | 555.4545 | 555.4545 | 555.4545 | -12.727 (-2.24%) | 13,970 |
| 26 Nov 2007 | JPY | 578.1818 | 578.1818 | 565.4545 | 568.1818 | 568.1818 | -10 (-1.73%) | 9,460 |
| 22 Nov 2007 | JPY | 553.6364 | 578.1818 | 552.7273 | 578.1818 | 578.1818 | +22.727 (+4.09%) | 13,970 |
| 21 Nov 2007 | JPY | 547.3048 | 555.4545 | 547.3048 | 555.4545 | 555.4545 | -0.909 (-0.16%) | 18,150 |
| 20 Nov 2007 | JPY | 551.8182 | 556.3637 | 551.8182 | 556.3637 | 556.3637 | -17.273 (-3.01%) | 18,150 |
| 19 Nov 2007 | JPY | 576.3637 | 579.0909 | 570.9091 | 573.6364 | 573.6364 | -17.273 (-2.92%) | 18,150 |
| 16 Nov 2007 | JPY | 596.3637 | 596.3637 | 590.9091 | 590.9091 | 590.9091 | -11.818 (-1.96%) | 21,010 |
| 15 Nov 2007 | JPY | 600.9091 | 604.5455 | 600 | 602.7273 | 602.7273 | +1.818 (+0.30%) | 21,010 |
