| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2007 | JPY | 579 | 589 | 571 | 582 | 582 | +10 (+1.75%) | 1,161,000 |
| 16 Jan 2007 | JPY | 561 | 574 | 561 | 572 | 572 | +17 (+3.06%) | 1,100,000 |
| 15 Jan 2007 | JPY | 555 | 558 | 551 | 555 | 555 | +3 (+0.54%) | 899,000 |
| 12 Jan 2007 | JPY | 542 | 555 | 542 | 552 | 552 | +12 (+2.22%) | 1,039,000 |
| 11 Jan 2007 | JPY | 556 | 562 | 536 | 540 | 540 | -16 (-2.88%) | 1,400,000 |
| 10 Jan 2007 | JPY | 570 | 570 | 555 | 556 | 556 | -15 (-2.63%) | 719,000 |
| 9 Jan 2007 | JPY | 565 | 576 | 560 | 571 | 571 | +1 (+0.18%) | 653,000 |
| 5 Jan 2007 | JPY | 595 | 595 | 567 | 570 | 570 | -24 (-4.04%) | 878,000 |
| 4 Jan 2007 | JPY | 598 | 598 | 591 | 594 | 594 | +5 (+0.85%) | 205,000 |
| 29 Dec 2006 | JPY | 591 | 597 | 588 | 589 | 589 | -3 (-0.51%) | 303,000 |
| 28 Dec 2006 | JPY | 600 | 609 | 590 | 592 | 592 | -7 (-1.17%) | 1,307,000 |
| 27 Dec 2006 | JPY | 585 | 601 | 584 | 599 | 599 | +20 (+3.45%) | 1,618,000 |
| 26 Dec 2006 | JPY | 576 | 579 | 566 | 579 | 579 | +11 (+1.94%) | 688,000 |
| 25 Dec 2006 | JPY | 573 | 574 | 563 | 568 | 568 | -7 (-1.22%) | 591,000 |
| 22 Dec 2006 | JPY | 589 | 589 | 571 | 575 | 575 | -14 (-2.38%) | 1,001,000 |
| 21 Dec 2006 | JPY | 563 | 591 | 557 | 589 | 589 | +32 (+5.75%) | 1,784,000 |
| 20 Dec 2006 | JPY | 541 | 560 | 541 | 557 | 557 | +6 (+1.09%) | 1,279,000 |
| 19 Dec 2006 | JPY | 556 | 563 | 548 | 551 | 551 | -15 (-2.65%) | 843,000 |
| 18 Dec 2006 | JPY | 565 | 569 | 556 | 566 | 566 | -3 (-0.53%) | 1,843,000 |
| 15 Dec 2006 | JPY | 547 | 575 | 544 | 569 | 569 | +17 (+3.08%) | 4,400,000 |
| 14 Dec 2006 | JPY | 535 | 552 | 527 | 552 | 552 | +37 (+7.18%) | 4,125,000 |
| 13 Dec 2006 | JPY | 494 | 516 | 490 | 515 | 515 | +26 (+5.32%) | 2,204,000 |
| 12 Dec 2006 | JPY | 491 | 497 | 487 | 489 | 489 | -3 (-0.61%) | 987,000 |
| 11 Dec 2006 | JPY | 496 | 498 | 489 | 492 | 492 | -3 (-0.61%) | 976,000 |
| 8 Dec 2006 | JPY | 500 | 503 | 495 | 495 | 495 | -7 (-1.39%) | 811,000 |
| 7 Dec 2006 | JPY | 507 | 507 | 498 | 502 | 502 | -6 (-1.18%) | 452,000 |
| 6 Dec 2006 | JPY | 506 | 509 | 503 | 508 | 508 | +2 (+0.40%) | 840,000 |
| 5 Dec 2006 | JPY | 506 | 512 | 503 | 506 | 506 | +1 (+0.20%) | 741,000 |
| 4 Dec 2006 | JPY | 490 | 506 | 485 | 505 | 505 | +11 (+2.23%) | 941,000 |
| 1 Dec 2006 | JPY | 495 | 498 | 488 | 494 | 494 | -4 (-0.80%) | 877,000 |
