| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2007 | JPY | 721 | 722 | 710 | 713 | 713 | -9 (-1.25%) | 401,000 |
| 1 Mar 2007 | JPY | 719 | 723 | 711 | 722 | 722 | +3 (+0.42%) | 382,000 |
| 28 Feb 2007 | JPY | 720 | 726 | 709 | 719 | 719 | -28 (-3.75%) | 398,000 |
| 27 Feb 2007 | JPY | 757 | 757 | 741 | 747 | 747 | -6 (-0.80%) | 162,000 |
| 26 Feb 2007 | JPY | 770 | 771 | 751 | 753 | 753 | -14 (-1.83%) | 195,000 |
| 23 Feb 2007 | JPY | 769 | 769 | 758 | 767 | 767 | +3 (+0.39%) | 202,000 |
| 22 Feb 2007 | JPY | 759 | 771 | 759 | 764 | 764 | +9 (+1.19%) | 306,000 |
| 21 Feb 2007 | JPY | 747 | 759 | 744 | 755 | 755 | +14 (+1.89%) | 270,000 |
| 20 Feb 2007 | JPY | 754 | 757 | 726 | 741 | 741 | -10 (-1.33%) | 326,000 |
| 19 Feb 2007 | JPY | 747 | 760 | 745 | 751 | 751 | +7 (+0.94%) | 105,000 |
| 16 Feb 2007 | JPY | 752 | 752 | 739 | 744 | 744 | -1 (-0.13%) | 108,000 |
| 15 Feb 2007 | JPY | 747 | 749 | 740 | 745 | 745 | +4 (+0.54%) | 168,000 |
| 14 Feb 2007 | JPY | 746 | 751 | 741 | 741 | 741 | -1 (-0.13%) | 101,000 |
| 13 Feb 2007 | JPY | 747 | 766 | 736 | 742 | 742 | -1 (-0.13%) | 262,000 |
| 9 Feb 2007 | JPY | 720 | 746 | 720 | 743 | 743 | +18 (+2.48%) | 247,000 |
| 8 Feb 2007 | JPY | 731 | 741 | 720 | 725 | 725 | -5 (-0.68%) | 286,000 |
| 7 Feb 2007 | JPY | 744 | 744 | 721 | 730 | 730 | -7 (-0.95%) | 198,000 |
| 6 Feb 2007 | JPY | 742 | 748 | 733 | 737 | 737 | -5 (-0.67%) | 282,000 |
| 5 Feb 2007 | JPY | 762 | 763 | 731 | 742 | 742 | -19 (-2.50%) | 239,000 |
| 2 Feb 2007 | JPY | 767 | 773 | 755 | 761 | 761 | -6 (-0.78%) | 186,000 |
| 1 Feb 2007 | JPY | 758 | 767 | 755 | 767 | 767 | +16 (+2.13%) | 241,000 |
| 31 Jan 2007 | JPY | 775 | 776 | 743 | 751 | 751 | -21 (-2.72%) | 365,000 |
| 30 Jan 2007 | JPY | 774 | 788 | 770 | 772 | 772 | +2 (+0.26%) | 151,000 |
| 29 Jan 2007 | JPY | 780 | 784 | 762 | 770 | 770 | -13 (-1.66%) | 299,000 |
| 26 Jan 2007 | JPY | 790 | 790 | 777 | 783 | 783 | -7 (-0.89%) | 181,000 |
| 25 Jan 2007 | JPY | 828 | 833 | 789 | 790 | 790 | -36 (-4.36%) | 490,000 |
| 24 Jan 2007 | JPY | 848 | 848 | 826 | 826 | 826 | -14 (-1.67%) | 103,000 |
| 23 Jan 2007 | JPY | 833 | 846 | 826 | 840 | 840 | -2 (-0.24%) | 218,000 |
| 22 Jan 2007 | JPY | 834 | 847 | 833 | 842 | 842 | +18 (+2.18%) | 145,000 |
| 19 Jan 2007 | JPY | 842 | 842 | 816 | 824 | 824 | -17 (-2.02%) | 314,000 |
