| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2007 | JPY | 610 | 621 | 602 | 603 | 603 | -1 (-0.17%) | 1,207,000 |
| 28 Feb 2007 | JPY | 552 | 605 | 552 | 604 | 604 | -28 (-4.43%) | 1,655,000 |
| 27 Feb 2007 | JPY | 637 | 637 | 626 | 632 | 632 | -3 (-0.47%) | 1,088,000 |
| 26 Feb 2007 | JPY | 639 | 640 | 632 | 635 | 635 | +3 (+0.47%) | 861,000 |
| 23 Feb 2007 | JPY | 639 | 640 | 630 | 632 | 632 | -5 (-0.78%) | 745,000 |
| 22 Feb 2007 | JPY | 624 | 638 | 621 | 637 | 637 | +18 (+2.91%) | 1,489,000 |
| 21 Feb 2007 | JPY | 610 | 625 | 610 | 619 | 619 | +11 (+1.81%) | 1,424,000 |
| 20 Feb 2007 | JPY | 609 | 609 | 603 | 608 | 608 | +5 (+0.83%) | 607,000 |
| 19 Feb 2007 | JPY | 603 | 609 | 600 | 603 | 603 | +8 (+1.34%) | 760,000 |
| 16 Feb 2007 | JPY | 596 | 602 | 595 | 595 | 595 | -4 (-0.67%) | 517,000 |
| 15 Feb 2007 | JPY | 609 | 612 | 596 | 599 | 599 | -6 (-0.99%) | 821,000 |
| 14 Feb 2007 | JPY | 608 | 608 | 603 | 605 | 605 | -2 (-0.33%) | 544,000 |
| 13 Feb 2007 | JPY | 606 | 612 | 604 | 607 | 607 | +1 (+0.17%) | 646,000 |
| 9 Feb 2007 | JPY | 586 | 611 | 581 | 606 | 606 | +19 (+3.24%) | 1,126,000 |
| 8 Feb 2007 | JPY | 595 | 598 | 587 | 587 | 587 | -6 (-1.01%) | 478,000 |
| 7 Feb 2007 | JPY | 603 | 603 | 589 | 593 | 593 | -13 (-2.15%) | 1,056,000 |
| 6 Feb 2007 | JPY | 597 | 608 | 595 | 606 | 606 | +19 (+3.24%) | 1,103,000 |
| 5 Feb 2007 | JPY | 598 | 598 | 587 | 587 | 587 | -10 (-1.68%) | 819,000 |
| 2 Feb 2007 | JPY | 599 | 607 | 596 | 597 | 597 | +2 (+0.34%) | 1,304,000 |
| 1 Feb 2007 | JPY | 590 | 596 | 586 | 595 | 595 | +9 (+1.54%) | 1,183,000 |
| 31 Jan 2007 | JPY | 577 | 588 | 575 | 586 | 586 | +11 (+1.91%) | 962,000 |
| 30 Jan 2007 | JPY | 581 | 585 | 574 | 575 | 575 | -3 (-0.52%) | 771,000 |
| 29 Jan 2007 | JPY | 570 | 578 | 563 | 578 | 578 | +10 (+1.76%) | 480,000 |
| 26 Jan 2007 | JPY | 561 | 569 | 559 | 568 | 568 | +2 (+0.35%) | 590,000 |
| 25 Jan 2007 | JPY | 580 | 581 | 565 | 566 | 566 | -12 (-2.08%) | 627,000 |
| 24 Jan 2007 | JPY | 581 | 581 | 574 | 578 | 578 | -1 (-0.17%) | 822,000 |
| 23 Jan 2007 | JPY | 579 | 581 | 572 | 579 | 579 | 0.0 (0.0%) | 431,000 |
| 22 Jan 2007 | JPY | 582 | 584 | 577 | 579 | 579 | +2 (+0.35%) | 490,000 |
| 19 Jan 2007 | JPY | 585 | 587 | 570 | 577 | 577 | -3 (-0.52%) | 950,000 |
| 18 Jan 2007 | JPY | 590 | 590 | 577 | 580 | 580 | -2 (-0.34%) | 589,000 |
