| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | JPY | 372 | 386 | 372 | 386 | 386 | +10 (+2.66%) | 150,000 |
| 7 Mar 2007 | JPY | 396 | 402 | 374 | 376 | 376 | -14 (-3.59%) | 300,000 |
| 6 Mar 2007 | JPY | 366 | 390 | 364 | 390 | 390 | +30 (+8.33%) | 450,000 |
| 5 Mar 2007 | JPY | 386 | 390 | 348 | 360 | 360 | -38 (-9.55%) | 600,000 |
| 2 Mar 2007 | JPY | 396 | 402 | 394 | 398 | 398 | -6 (-1.49%) | 200,000 |
| 1 Mar 2007 | JPY | 412 | 412 | 400 | 404 | 404 | -6 (-1.46%) | 250,000 |
| 28 Feb 2007 | JPY | 378 | 418 | 378 | 410 | 410 | -18 (-4.21%) | 900,000 |
| 27 Feb 2007 | JPY | 434 | 434 | 422 | 428 | 428 | -6 (-1.38%) | 200,000 |
| 26 Feb 2007 | JPY | 448 | 456 | 434 | 434 | 434 | -8 (-1.81%) | 550,000 |
| 23 Feb 2007 | JPY | 436 | 444 | 430 | 442 | 442 | +4 (+0.91%) | 400,000 |
| 22 Feb 2007 | JPY | 418 | 438 | 418 | 438 | 438 | +18 (+4.29%) | 450,000 |
| 21 Feb 2007 | JPY | 422 | 424 | 416 | 420 | 420 | -4 (-0.94%) | 350,000 |
| 20 Feb 2007 | JPY | 426 | 428 | 420 | 424 | 424 | 0.0 (0.0%) | 150,000 |
| 19 Feb 2007 | JPY | 418 | 426 | 418 | 424 | 424 | +6 (+1.44%) | 100,000 |
| 16 Feb 2007 | JPY | 424 | 424 | 416 | 418 | 418 | -8 (-1.88%) | 250,000 |
| 15 Feb 2007 | JPY | 430 | 434 | 424 | 426 | 426 | -6 (-1.39%) | 250,000 |
| 14 Feb 2007 | JPY | 430 | 438 | 424 | 432 | 432 | -2 (-0.46%) | 300,000 |
| 13 Feb 2007 | JPY | 444 | 444 | 432 | 434 | 434 | -14 (-3.13%) | 250,000 |
| 9 Feb 2007 | JPY | 448 | 464 | 442 | 448 | 448 | +10 (+2.28%) | 700,000 |
| 8 Feb 2007 | JPY | 450 | 450 | 432 | 438 | 438 | -10 (-2.23%) | 250,000 |
| 7 Feb 2007 | JPY | 442 | 452 | 442 | 448 | 448 | +6 (+1.36%) | 250,000 |
| 6 Feb 2007 | JPY | 438 | 444 | 436 | 442 | 442 | +6 (+1.38%) | 200,000 |
| 5 Feb 2007 | JPY | 436 | 440 | 430 | 436 | 436 | -6 (-1.36%) | 250,000 |
| 2 Feb 2007 | JPY | 444 | 448 | 442 | 442 | 442 | -2 (-0.45%) | 200,000 |
| 1 Feb 2007 | JPY | 448 | 452 | 442 | 444 | 444 | -4 (-0.89%) | 150,000 |
| 31 Jan 2007 | JPY | 450 | 454 | 440 | 448 | 448 | -6 (-1.32%) | 300,000 |
| 30 Jan 2007 | JPY | 480 | 480 | 452 | 454 | 454 | -24 (-5.02%) | 400,000 |
| 29 Jan 2007 | JPY | 474 | 478 | 468 | 478 | 478 | +6 (+1.27%) | 300,000 |
| 26 Jan 2007 | JPY | 462 | 472 | 460 | 472 | 472 | +8 (+1.72%) | 400,000 |
| 25 Jan 2007 | JPY | 474 | 476 | 462 | 464 | 464 | -2 (-0.43%) | 550,000 |
