| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | JPY | 490 | 490 | 486 | 489 | 489 | -7 (-1.41%) | 70,000 |
| 16 Apr 2007 | JPY | 500 | 500 | 492 | 496 | 496 | -4 (-0.80%) | 36,000 |
| 13 Apr 2007 | JPY | 503 | 504 | 500 | 500 | 500 | -2 (-0.40%) | 17,000 |
| 12 Apr 2007 | JPY | 504 | 504 | 502 | 502 | 502 | -1 (-0.20%) | 43,000 |
| 11 Apr 2007 | JPY | 510 | 510 | 502 | 503 | 503 | -5 (-0.98%) | 75,000 |
| 10 Apr 2007 | JPY | 515 | 515 | 507 | 508 | 508 | -8 (-1.55%) | 44,000 |
| 9 Apr 2007 | JPY | 515 | 516 | 502 | 516 | 516 | -6 (-1.15%) | 47,000 |
| 6 Apr 2007 | JPY | 520 | 523 | 520 | 522 | 522 | +1 (+0.19%) | 39,000 |
| 5 Apr 2007 | JPY | 522 | 527 | 521 | 521 | 521 | +1 (+0.19%) | 18,000 |
| 4 Apr 2007 | JPY | 517 | 529 | 517 | 520 | 520 | -7 (-1.33%) | 47,000 |
| 3 Apr 2007 | JPY | 530 | 536 | 520 | 527 | 527 | +7 (+1.35%) | 94,000 |
| 2 Apr 2007 | JPY | 521 | 522 | 518 | 520 | 520 | -5 (-0.95%) | 52,000 |
| 30 Mar 2007 | JPY | 526 | 544 | 518 | 525 | 525 | -21 (-3.85%) | 43,000 |
| 29 Mar 2007 | JPY | 535 | 546 | 515 | 546 | 546 | +3 (+0.55%) | 55,000 |
| 28 Mar 2007 | JPY | 540 | 544 | 530 | 543 | 543 | -6 (-1.09%) | 40,000 |
| 27 Mar 2007 | JPY | 560 | 560 | 540 | 549 | 549 | +5 (+0.92%) | 203,000 |
| 26 Mar 2007 | JPY | 549 | 549 | 529 | 544 | 544 | +15 (+2.84%) | 123,000 |
| 23 Mar 2007 | JPY | 520 | 538 | 520 | 529 | 529 | -1 (-0.19%) | 60,000 |
| 22 Mar 2007 | JPY | 528 | 534 | 527 | 530 | 530 | -7 (-1.30%) | 87,000 |
| 20 Mar 2007 | JPY | 523 | 538 | 520 | 537 | 537 | +17 (+3.27%) | 129,000 |
| 19 Mar 2007 | JPY | 518 | 521 | 516 | 520 | 520 | -16 (-2.99%) | 43,000 |
| 16 Mar 2007 | JPY | 512 | 536 | 509 | 536 | 536 | +23 (+4.48%) | 76,000 |
| 15 Mar 2007 | JPY | 520 | 520 | 510 | 513 | 513 | +3 (+0.59%) | 26,000 |
| 14 Mar 2007 | JPY | 515 | 515 | 509 | 510 | 510 | -7 (-1.35%) | 39,000 |
| 13 Mar 2007 | JPY | 530 | 530 | 517 | 517 | 517 | -21 (-3.90%) | 36,000 |
| 12 Mar 2007 | JPY | 539 | 539 | 528 | 538 | 538 | -10 (-1.82%) | 38,000 |
| 9 Mar 2007 | JPY | 548 | 548 | 518 | 548 | 548 | 0.0 (0.0%) | 65,000 |
| 8 Mar 2007 | JPY | 544 | 548 | 533 | 548 | 548 | +3 (+0.55%) | 119,000 |
| 7 Mar 2007 | JPY | 522 | 545 | 522 | 545 | 545 | +30 (+5.83%) | 153,000 |
| 6 Mar 2007 | JPY | 515 | 528 | 505 | 515 | 515 | +10 (+1.98%) | 100,000 |
