| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | JPY | 638 | 642 | 626 | 637 | 637 | -6 (-0.93%) | 919,000 |
| 6 Dec 2006 | JPY | 638 | 647 | 633 | 643 | 643 | -1 (-0.16%) | 1,072,000 |
| 5 Dec 2006 | JPY | 667 | 667 | 640 | 644 | 644 | -13 (-1.98%) | 1,013,000 |
| 4 Dec 2006 | JPY | 646 | 659 | 642 | 657 | 657 | +6 (+0.92%) | 936,000 |
| 1 Dec 2006 | JPY | 656 | 658 | 649 | 651 | 651 | -9 (-1.36%) | 1,583,000 |
| 30 Nov 2006 | JPY | 643 | 662 | 636 | 660 | 660 | +57 (+9.45%) | 2,911,000 |
| 29 Nov 2006 | JPY | 590 | 603 | 581 | 603 | 603 | +11 (+1.86%) | 1,226,000 |
| 28 Nov 2006 | JPY | 579 | 594 | 576 | 592 | 592 | +2 (+0.34%) | 838,000 |
| 27 Nov 2006 | JPY | 575 | 590 | 566 | 590 | 590 | +14 (+2.43%) | 872,000 |
| 24 Nov 2006 | JPY | 576 | 578 | 568 | 576 | 576 | -8 (-1.37%) | 939,000 |
| 23 Nov 2006 | JPY | 584 | 584 | 584 | 584 | 584 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 568 | 584 | 550 | 584 | 584 | +13 (+2.28%) | 2,975,000 |
| 21 Nov 2006 | JPY | 580 | 580 | 563 | 571 | 571 | -17 (-2.89%) | 1,906,000 |
| 20 Nov 2006 | JPY | 610 | 613 | 583 | 588 | 588 | -27 (-4.39%) | 1,410,000 |
| 17 Nov 2006 | JPY | 621 | 621 | 612 | 615 | 615 | -11 (-1.76%) | 803,000 |
| 16 Nov 2006 | JPY | 615 | 628 | 615 | 626 | 626 | +12 (+1.95%) | 767,000 |
| 15 Nov 2006 | JPY | 628 | 628 | 613 | 614 | 614 | -14 (-2.23%) | 918,000 |
| 14 Nov 2006 | JPY | 633 | 633 | 618 | 628 | 628 | -2 (-0.32%) | 1,062,000 |
| 13 Nov 2006 | JPY | 648 | 650 | 629 | 630 | 630 | -24 (-3.67%) | 821,000 |
| 10 Nov 2006 | JPY | 641 | 658 | 623 | 654 | 654 | +20 (+3.15%) | 1,761,000 |
| 9 Nov 2006 | JPY | 650 | 657 | 630 | 634 | 634 | -26 (-3.94%) | 1,352,000 |
| 8 Nov 2006 | JPY | 675 | 676 | 660 | 660 | 660 | -16 (-2.37%) | 1,226,000 |
| 7 Nov 2006 | JPY | 700 | 701 | 671 | 676 | 676 | -25 (-3.57%) | 1,506,000 |
| 6 Nov 2006 | JPY | 701 | 705 | 696 | 701 | 701 | -16 (-2.23%) | 817,000 |
| 3 Nov 2006 | JPY | 717 | 717 | 717 | 717 | 717 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 712 | 721 | 706 | 717 | 717 | +2 (+0.28%) | 587,000 |
| 1 Nov 2006 | JPY | 713 | 715 | 708 | 715 | 715 | +8 (+1.13%) | 519,000 |
| 31 Oct 2006 | JPY | 700 | 719 | 699 | 707 | 707 | +9 (+1.29%) | 888,000 |
| 30 Oct 2006 | JPY | 712 | 716 | 697 | 698 | 698 | -19 (-2.65%) | 874,000 |
| 27 Oct 2006 | JPY | 724 | 724 | 715 | 717 | 717 | -7 (-0.97%) | 573,000 |
