| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2007 | JPY | 589 | 600 | 582 | 597 | 597 | +1 (+0.17%) | 248,500 |
| 16 Jan 2007 | JPY | 585 | 598 | 585 | 596 | 596 | +6 (+1.02%) | 170,500 |
| 15 Jan 2007 | JPY | 591 | 596 | 582 | 590 | 590 | +3 (+0.51%) | 219,000 |
| 12 Jan 2007 | JPY | 580 | 588 | 575 | 587 | 587 | +8 (+1.38%) | 461,500 |
| 11 Jan 2007 | JPY | 578 | 585 | 573 | 579 | 579 | -2 (-0.34%) | 537,500 |
| 10 Jan 2007 | JPY | 587 | 590 | 577 | 581 | 581 | -13 (-2.19%) | 400,000 |
| 9 Jan 2007 | JPY | 590 | 596 | 581 | 594 | 594 | +7 (+1.19%) | 302,500 |
| 5 Jan 2007 | JPY | 600 | 605 | 585 | 587 | 587 | -12 (-2.00%) | 451,000 |
| 4 Jan 2007 | JPY | 600 | 602 | 588 | 599 | 599 | -1 (-0.17%) | 269,000 |
| 29 Dec 2006 | JPY | 599 | 603 | 593 | 600 | 600 | -6 (-0.99%) | 102,500 |
| 28 Dec 2006 | JPY | 617 | 618 | 597 | 606 | 606 | -2 (-0.33%) | 265,000 |
| 27 Dec 2006 | JPY | 594 | 608 | 583 | 608 | 608 | +22 (+3.75%) | 305,500 |
| 26 Dec 2006 | JPY | 572 | 591 | 572 | 586 | 586 | +9 (+1.56%) | 267,000 |
| 25 Dec 2006 | JPY | 596 | 596 | 573 | 577 | 577 | -13 (-2.20%) | 222,500 |
| 22 Dec 2006 | JPY | 571 | 592 | 571 | 590 | 590 | +12 (+2.08%) | 345,000 |
| 21 Dec 2006 | JPY | 590 | 590 | 571 | 578 | 578 | -9 (-1.53%) | 421,000 |
| 20 Dec 2006 | JPY | 581 | 589 | 576 | 587 | 587 | -4 (-0.68%) | 683,000 |
| 19 Dec 2006 | JPY | 596 | 598 | 587 | 591 | 591 | -12 (-1.99%) | 506,500 |
| 18 Dec 2006 | JPY | 603 | 614 | 601 | 603 | 603 | -1 (-0.17%) | 248,000 |
| 15 Dec 2006 | JPY | 602 | 615 | 601 | 604 | 604 | +4 (+0.67%) | 397,000 |
| 14 Dec 2006 | JPY | 608 | 608 | 596 | 600 | 600 | -2 (-0.33%) | 227,000 |
| 13 Dec 2006 | JPY | 595 | 602 | 594 | 602 | 602 | 0.0 (0.0%) | 256,500 |
| 12 Dec 2006 | JPY | 600 | 606 | 600 | 602 | 602 | 0.0 (0.0%) | 215,000 |
| 11 Dec 2006 | JPY | 600 | 607 | 592 | 602 | 602 | 0.0 (0.0%) | 697,500 |
| 8 Dec 2006 | JPY | 600 | 607 | 599 | 602 | 602 | +2 (+0.33%) | 383,500 |
| 7 Dec 2006 | JPY | 600 | 602 | 593 | 600 | 600 | 0.0 (0.0%) | 572,000 |
| 6 Dec 2006 | JPY | 605 | 610 | 599 | 600 | 600 | +1 (+0.17%) | 579,500 |
| 5 Dec 2006 | JPY | 600 | 604 | 595 | 599 | 599 | 0.0 (0.0%) | 418,500 |
| 4 Dec 2006 | JPY | 588 | 604 | 582 | 599 | 599 | +11 (+1.87%) | 324,500 |
| 1 Dec 2006 | JPY | 580 | 591 | 577 | 588 | 588 | -2 (-0.34%) | 536,500 |
