| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2007 | JPY | 567 | 575 | 567 | 570 | 570 | -1 (-0.18%) | 25,000 |
| 2 Apr 2007 | JPY | 564 | 590 | 564 | 571 | 571 | +2 (+0.35%) | 51,000 |
| 30 Mar 2007 | JPY | 573 | 573 | 562 | 569 | 569 | +6 (+1.07%) | 24,000 |
| 29 Mar 2007 | JPY | 565 | 568 | 563 | 563 | 563 | -2 (-0.35%) | 23,000 |
| 28 Mar 2007 | JPY | 565 | 567 | 565 | 565 | 565 | -5 (-0.88%) | 9,000 |
| 27 Mar 2007 | JPY | 576 | 576 | 568 | 570 | 570 | -11 (-1.89%) | 58,000 |
| 26 Mar 2007 | JPY | 589 | 589 | 580 | 581 | 581 | +2 (+0.35%) | 47,000 |
| 23 Mar 2007 | JPY | 579 | 583 | 573 | 579 | 579 | 0.0 (0.0%) | 48,000 |
| 22 Mar 2007 | JPY | 570 | 580 | 570 | 579 | 579 | +12 (+2.12%) | 52,000 |
| 20 Mar 2007 | JPY | 565 | 571 | 560 | 567 | 567 | +7 (+1.25%) | 60,000 |
| 19 Mar 2007 | JPY | 560 | 562 | 558 | 560 | 560 | 0.0 (0.0%) | 45,000 |
| 16 Mar 2007 | JPY | 560 | 560 | 525 | 560 | 560 | 0.0 (0.0%) | 87,000 |
| 15 Mar 2007 | JPY | 557 | 560 | 554 | 560 | 560 | +3 (+0.54%) | 29,000 |
| 14 Mar 2007 | JPY | 557 | 560 | 556 | 557 | 557 | -2 (-0.36%) | 79,000 |
| 13 Mar 2007 | JPY | 559 | 562 | 556 | 559 | 559 | +3 (+0.54%) | 52,000 |
| 12 Mar 2007 | JPY | 553 | 557 | 539 | 556 | 556 | +1 (+0.18%) | 26,000 |
| 9 Mar 2007 | JPY | 556 | 558 | 550 | 555 | 555 | +9 (+1.65%) | 72,000 |
| 8 Mar 2007 | JPY | 535 | 548 | 535 | 546 | 546 | +10 (+1.87%) | 47,000 |
| 7 Mar 2007 | JPY | 533 | 539 | 526 | 536 | 536 | +11 (+2.10%) | 59,000 |
| 6 Mar 2007 | JPY | 502 | 525 | 502 | 525 | 525 | +13 (+2.54%) | 30,000 |
| 5 Mar 2007 | JPY | 508 | 515 | 508 | 512 | 512 | -3 (-0.58%) | 37,000 |
| 2 Mar 2007 | JPY | 502 | 520 | 502 | 515 | 515 | +13 (+2.59%) | 38,000 |
| 1 Mar 2007 | JPY | 508 | 509 | 502 | 502 | 502 | -13 (-2.52%) | 25,000 |
| 28 Feb 2007 | JPY | 500 | 517 | 495 | 515 | 515 | -19 (-3.56%) | 48,000 |
| 27 Feb 2007 | JPY | 535 | 535 | 513 | 534 | 534 | -1 (-0.19%) | 20,000 |
| 26 Feb 2007 | JPY | 529 | 535 | 529 | 535 | 535 | +10 (+1.90%) | 50,000 |
| 23 Feb 2007 | JPY | 523 | 530 | 523 | 525 | 525 | +7 (+1.35%) | 46,000 |
| 22 Feb 2007 | JPY | 512 | 518 | 512 | 518 | 518 | +6 (+1.17%) | 30,000 |
| 21 Feb 2007 | JPY | 511 | 514 | 503 | 512 | 512 | +4 (+0.79%) | 37,000 |
| 20 Feb 2007 | JPY | 503 | 508 | 502 | 508 | 508 | +5 (+0.99%) | 38,000 |
