| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2007 | JPY | 1,150 | 1,151 | 1,063 | 1,082 | 1,082 | -60 (-5.25%) | 875,300 |
| 28 Feb 2007 | JPY | 1,050 | 1,160 | 1,031 | 1,142 | 1,142 | -28 (-2.39%) | 990,000 |
| 27 Feb 2007 | JPY | 1,180 | 1,199 | 1,150 | 1,170 | 1,170 | -22 (-1.85%) | 880,400 |
| 26 Feb 2007 | JPY | 1,221 | 1,254 | 1,180 | 1,192 | 1,192 | +25 (+2.14%) | 2,741,200 |
| 23 Feb 2007 | JPY | 1,050 | 1,167 | 1,043 | 1,167 | 1,167 | +136 (+13.19%) | 2,638,100 |
| 22 Feb 2007 | JPY | 1,009 | 1,037 | 1,004 | 1,031 | 1,031 | +25 (+2.49%) | 613,600 |
| 21 Feb 2007 | JPY | 1,014 | 1,020 | 996 | 1,006 | 1,006 | -2 (-0.20%) | 384,000 |
| 20 Feb 2007 | JPY | 1,010 | 1,017 | 1,004 | 1,008 | 1,008 | -3 (-0.30%) | 237,200 |
| 19 Feb 2007 | JPY | 992 | 1,020 | 991 | 1,011 | 1,011 | +14 (+1.40%) | 308,700 |
| 16 Feb 2007 | JPY | 998 | 1,009 | 990 | 997 | 997 | -15 (-1.48%) | 320,300 |
| 15 Feb 2007 | JPY | 999 | 1,014 | 995 | 1,012 | 1,012 | +13 (+1.30%) | 318,200 |
| 14 Feb 2007 | JPY | 1,007 | 1,017 | 997 | 999 | 999 | +5 (+0.50%) | 368,900 |
| 13 Feb 2007 | JPY | 983 | 1,007 | 982 | 994 | 994 | +1 (+0.10%) | 291,100 |
| 9 Feb 2007 | JPY | 969 | 1,000 | 965 | 993 | 993 | +22 (+2.27%) | 445,600 |
| 8 Feb 2007 | JPY | 1,017 | 1,024 | 961 | 971 | 971 | -44 (-4.33%) | 624,600 |
| 7 Feb 2007 | JPY | 1,046 | 1,049 | 1,011 | 1,015 | 1,015 | -14 (-1.36%) | 532,800 |
| 6 Feb 2007 | JPY | 1,020 | 1,047 | 1,001 | 1,029 | 1,029 | +20 (+1.98%) | 933,600 |
| 5 Feb 2007 | JPY | 960 | 1,010 | 960 | 1,009 | 1,009 | +58 (+6.10%) | 806,800 |
| 2 Feb 2007 | JPY | 930 | 954 | 930 | 951 | 951 | +15 (+1.60%) | 483,000 |
| 1 Feb 2007 | JPY | 937 | 945 | 930 | 936 | 936 | -11 (-1.16%) | 335,800 |
| 31 Jan 2007 | JPY | 935 | 950 | 931 | 947 | 947 | -8 (-0.84%) | 418,200 |
| 30 Jan 2007 | JPY | 952 | 970 | 942 | 955 | 955 | -9 (-0.93%) | 454,800 |
| 29 Jan 2007 | JPY | 956 | 975 | 937 | 964 | 964 | -3 (-0.31%) | 723,400 |
| 26 Jan 2007 | JPY | 988 | 990 | 960 | 967 | 967 | -30 (-3.01%) | 797,500 |
| 25 Jan 2007 | JPY | 1,016 | 1,017 | 995 | 997 | 997 | -12 (-1.19%) | 510,800 |
| 24 Jan 2007 | JPY | 1,010 | 1,019 | 1,003 | 1,009 | 1,009 | +9 (+0.90%) | 404,000 |
| 23 Jan 2007 | JPY | 1,010 | 1,014 | 989 | 1,000 | 1,000 | -12 (-1.19%) | 784,400 |
| 22 Jan 2007 | JPY | 1,001 | 1,021 | 986 | 1,012 | 1,012 | +28 (+2.85%) | 1,202,500 |
| 19 Jan 2007 | JPY | 942 | 995 | 933 | 984 | 984 | +37 (+3.91%) | 983,900 |
| 18 Jan 2007 | JPY | 900 | 947 | 891 | 947 | 947 | +43 (+4.76%) | 764,900 |
