| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | JPY | 615 | 642 | 615 | 639 | 639 | +19 (+3.06%) | 531,000 |
| 7 Mar 2007 | JPY | 649 | 649 | 619 | 620 | 620 | +10 (+1.64%) | 867,000 |
| 6 Mar 2007 | JPY | 564 | 618 | 564 | 610 | 610 | +45 (+7.96%) | 805,000 |
| 5 Mar 2007 | JPY | 588 | 590 | 563 | 565 | 565 | -43 (-7.07%) | 445,000 |
| 2 Mar 2007 | JPY | 616 | 617 | 604 | 608 | 608 | -18 (-2.88%) | 327,000 |
| 1 Mar 2007 | JPY | 633 | 638 | 612 | 626 | 626 | +7 (+1.13%) | 466,000 |
| 28 Feb 2007 | JPY | 576 | 626 | 576 | 619 | 619 | -37 (-5.64%) | 889,000 |
| 27 Feb 2007 | JPY | 676 | 677 | 650 | 656 | 656 | -21 (-3.10%) | 447,000 |
| 26 Feb 2007 | JPY | 691 | 692 | 670 | 677 | 677 | +3 (+0.45%) | 679,000 |
| 23 Feb 2007 | JPY | 646 | 676 | 637 | 674 | 674 | +38 (+5.97%) | 1,094,000 |
| 22 Feb 2007 | JPY | 603 | 639 | 602 | 636 | 636 | +38 (+6.35%) | 1,015,000 |
| 21 Feb 2007 | JPY | 598 | 599 | 595 | 598 | 598 | +1 (+0.17%) | 193,000 |
| 20 Feb 2007 | JPY | 604 | 604 | 595 | 597 | 597 | -5 (-0.83%) | 189,000 |
| 19 Feb 2007 | JPY | 593 | 605 | 588 | 602 | 602 | +11 (+1.86%) | 362,000 |
| 16 Feb 2007 | JPY | 600 | 600 | 588 | 591 | 591 | -10 (-1.66%) | 348,000 |
| 15 Feb 2007 | JPY | 595 | 601 | 582 | 601 | 601 | +12 (+2.04%) | 827,000 |
| 14 Feb 2007 | JPY | 593 | 595 | 588 | 589 | 589 | +9 (+1.55%) | 400,000 |
| 13 Feb 2007 | JPY | 566 | 585 | 565 | 580 | 580 | +16 (+2.84%) | 401,000 |
| 9 Feb 2007 | JPY | 555 | 566 | 552 | 564 | 564 | +9 (+1.62%) | 344,000 |
| 8 Feb 2007 | JPY | 557 | 560 | 551 | 555 | 555 | 0.0 (0.0%) | 185,000 |
| 7 Feb 2007 | JPY | 568 | 568 | 553 | 555 | 555 | -11 (-1.94%) | 291,000 |
| 6 Feb 2007 | JPY | 562 | 569 | 562 | 566 | 566 | +1 (+0.18%) | 201,000 |
| 5 Feb 2007 | JPY | 574 | 574 | 563 | 565 | 565 | -6 (-1.05%) | 191,000 |
| 2 Feb 2007 | JPY | 573 | 575 | 568 | 571 | 571 | -2 (-0.35%) | 323,000 |
| 1 Feb 2007 | JPY | 567 | 573 | 557 | 573 | 573 | +12 (+2.14%) | 429,000 |
| 31 Jan 2007 | JPY | 560 | 566 | 552 | 561 | 561 | -6 (-1.06%) | 270,000 |
| 30 Jan 2007 | JPY | 555 | 570 | 554 | 567 | 567 | +10 (+1.80%) | 549,000 |
| 29 Jan 2007 | JPY | 561 | 562 | 555 | 557 | 557 | -2 (-0.36%) | 253,000 |
| 26 Jan 2007 | JPY | 566 | 566 | 551 | 559 | 559 | -14 (-2.44%) | 381,000 |
| 25 Jan 2007 | JPY | 590 | 591 | 572 | 573 | 573 | -10 (-1.72%) | 224,000 |
