| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | JPY | 722 | 765 | 721 | 755 | 755 | +53 (+7.55%) | 2,474,000 |
| 7 Mar 2007 | JPY | 730 | 730 | 702 | 702 | 702 | -27 (-3.70%) | 1,371,000 |
| 6 Mar 2007 | JPY | 702 | 729 | 700 | 729 | 729 | +18 (+2.53%) | 625,000 |
| 5 Mar 2007 | JPY | 742 | 742 | 707 | 711 | 711 | -33 (-4.44%) | 439,000 |
| 2 Mar 2007 | JPY | 740 | 744 | 729 | 744 | 744 | +5 (+0.68%) | 527,000 |
| 1 Mar 2007 | JPY | 746 | 748 | 728 | 739 | 739 | -8 (-1.07%) | 496,000 |
| 28 Feb 2007 | JPY | 713 | 749 | 713 | 747 | 747 | -26 (-3.36%) | 1,307,000 |
| 27 Feb 2007 | JPY | 785 | 788 | 762 | 773 | 773 | -12 (-1.53%) | 952,000 |
| 26 Feb 2007 | JPY | 785 | 789 | 772 | 785 | 785 | -8 (-1.01%) | 966,000 |
| 23 Feb 2007 | JPY | 786 | 795 | 780 | 793 | 793 | +8 (+1.02%) | 751,000 |
| 22 Feb 2007 | JPY | 772 | 786 | 772 | 785 | 785 | +13 (+1.68%) | 712,000 |
| 21 Feb 2007 | JPY | 765 | 777 | 762 | 772 | 772 | +8 (+1.05%) | 1,217,000 |
| 20 Feb 2007 | JPY | 755 | 765 | 747 | 764 | 764 | +10 (+1.33%) | 1,030,000 |
| 19 Feb 2007 | JPY | 745 | 760 | 740 | 754 | 754 | +11 (+1.48%) | 988,000 |
| 16 Feb 2007 | JPY | 734 | 745 | 734 | 743 | 743 | +5 (+0.68%) | 742,000 |
| 15 Feb 2007 | JPY | 730 | 741 | 729 | 738 | 738 | +12 (+1.65%) | 721,000 |
| 14 Feb 2007 | JPY | 718 | 730 | 716 | 726 | 726 | +10 (+1.40%) | 967,000 |
| 13 Feb 2007 | JPY | 712 | 718 | 708 | 716 | 716 | +5 (+0.70%) | 354,000 |
| 9 Feb 2007 | JPY | 704 | 713 | 704 | 711 | 711 | +7 (+0.99%) | 480,000 |
| 8 Feb 2007 | JPY | 715 | 717 | 703 | 704 | 704 | -6 (-0.85%) | 724,000 |
| 7 Feb 2007 | JPY | 717 | 717 | 709 | 710 | 710 | -6 (-0.84%) | 613,000 |
| 6 Feb 2007 | JPY | 716 | 718 | 709 | 716 | 716 | +3 (+0.42%) | 857,000 |
| 5 Feb 2007 | JPY | 725 | 725 | 705 | 713 | 713 | +3 (+0.42%) | 932,000 |
| 2 Feb 2007 | JPY | 719 | 719 | 706 | 710 | 710 | +14 (+2.01%) | 1,596,000 |
| 1 Feb 2007 | JPY | 683 | 697 | 674 | 696 | 696 | +14 (+2.05%) | 1,180,000 |
| 31 Jan 2007 | JPY | 700 | 702 | 682 | 682 | 682 | -39 (-5.41%) | 2,058,000 |
| 30 Jan 2007 | JPY | 713 | 725 | 713 | 721 | 721 | +7 (+0.98%) | 658,000 |
| 29 Jan 2007 | JPY | 711 | 718 | 704 | 714 | 714 | +1 (+0.14%) | 438,000 |
| 26 Jan 2007 | JPY | 712 | 716 | 701 | 713 | 713 | -8 (-1.11%) | 964,000 |
| 25 Jan 2007 | JPY | 731 | 733 | 720 | 721 | 721 | -9 (-1.23%) | 421,000 |
