| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | JPY | 594 | 616 | 592 | 611 | 611 | +27 (+4.62%) | 7,403,000 |
| 19 Apr 2007 | JPY | 589 | 603 | 577 | 584 | 584 | -7 (-1.18%) | 4,257,000 |
| 18 Apr 2007 | JPY | 577 | 593 | 575 | 591 | 591 | +16 (+2.78%) | 5,067,000 |
| 17 Apr 2007 | JPY | 575 | 580 | 563 | 575 | 575 | +2 (+0.35%) | 2,284,000 |
| 16 Apr 2007 | JPY | 568 | 575 | 564 | 573 | 573 | +9 (+1.60%) | 1,576,000 |
| 13 Apr 2007 | JPY | 579 | 580 | 562 | 564 | 564 | -10 (-1.74%) | 1,772,000 |
| 12 Apr 2007 | JPY | 557 | 576 | 556 | 574 | 574 | +12 (+2.14%) | 2,512,000 |
| 11 Apr 2007 | JPY | 566 | 567 | 555 | 562 | 562 | -3 (-0.53%) | 904,000 |
| 10 Apr 2007 | JPY | 554 | 571 | 549 | 565 | 565 | +8 (+1.44%) | 1,911,000 |
| 9 Apr 2007 | JPY | 565 | 566 | 547 | 557 | 557 | -8 (-1.42%) | 1,728,000 |
| 6 Apr 2007 | JPY | 566 | 574 | 558 | 565 | 565 | -6 (-1.05%) | 1,344,000 |
| 5 Apr 2007 | JPY | 564 | 577 | 561 | 571 | 571 | +7 (+1.24%) | 5,978,000 |
| 4 Apr 2007 | JPY | 557 | 565 | 553 | 564 | 564 | +14 (+2.55%) | 5,719,000 |
| 3 Apr 2007 | JPY | 528 | 551 | 521 | 550 | 550 | +21 (+3.97%) | 4,436,000 |
| 2 Apr 2007 | JPY | 537 | 540 | 522 | 529 | 529 | -3 (-0.56%) | 3,128,000 |
| 30 Mar 2007 | JPY | 545 | 545 | 525 | 532 | 532 | -9 (-1.66%) | 2,660,000 |
| 29 Mar 2007 | JPY | 516 | 541 | 512 | 541 | 541 | +15 (+2.85%) | 2,943,000 |
| 28 Mar 2007 | JPY | 528 | 537 | 521 | 526 | 526 | -11 (-2.05%) | 1,928,000 |
| 27 Mar 2007 | JPY | 520 | 544 | 519 | 537 | 537 | +18 (+3.47%) | 3,111,000 |
| 26 Mar 2007 | JPY | 513 | 519 | 505 | 519 | 519 | +9 (+1.76%) | 1,603,000 |
| 23 Mar 2007 | JPY | 521 | 523 | 506 | 510 | 510 | -11 (-2.11%) | 2,061,000 |
| 22 Mar 2007 | JPY | 520 | 529 | 516 | 521 | 521 | +11 (+2.16%) | 2,196,000 |
| 20 Mar 2007 | JPY | 518 | 519 | 508 | 510 | 510 | +2 (+0.39%) | 938,000 |
| 19 Mar 2007 | JPY | 507 | 514 | 503 | 508 | 508 | -2 (-0.39%) | 1,190,000 |
| 16 Mar 2007 | JPY | 521 | 524 | 508 | 510 | 510 | -10 (-1.92%) | 1,341,000 |
| 15 Mar 2007 | JPY | 526 | 532 | 519 | 520 | 520 | +4 (+0.78%) | 2,179,000 |
| 14 Mar 2007 | JPY | 516 | 525 | 511 | 516 | 516 | -13 (-2.46%) | 2,205,000 |
| 13 Mar 2007 | JPY | 543 | 545 | 528 | 529 | 529 | -15 (-2.76%) | 1,724,000 |
| 12 Mar 2007 | JPY | 541 | 544 | 534 | 544 | 544 | +10 (+1.87%) | 2,307,000 |
| 9 Mar 2007 | JPY | 546 | 549 | 529 | 534 | 534 | -11 (-2.02%) | 4,676,000 |
