| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | JPY | 534.5 | 535 | 528 | 534.5 | 534.5 | +5.5 (+1.04%) | 1,584,000 |
| 1 Dec 2006 | JPY | 532.5 | 532.5 | 525.5 | 529 | 529 | -1 (-0.19%) | 1,430,000 |
| 30 Nov 2006 | JPY | 527.5 | 530 | 523.5 | 530 | 530 | +3 (+0.57%) | 1,862,000 |
| 29 Nov 2006 | JPY | 519 | 537 | 515.5 | 527 | 527 | +14.5 (+2.83%) | 1,854,000 |
| 28 Nov 2006 | JPY | 500 | 514.5 | 496 | 512.5 | 512.5 | +1 (+0.20%) | 1,000,000 |
| 27 Nov 2006 | JPY | 494 | 512.5 | 491.5 | 511.5 | 511.5 | +17.5 (+3.54%) | 1,454,000 |
| 24 Nov 2006 | JPY | 499.5 | 500.5 | 487 | 494 | 494 | -5 (-1.00%) | 1,496,000 |
| 23 Nov 2006 | JPY | 499 | 499 | 499 | 499 | 499 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 476.5 | 501.5 | 476 | 499 | 499 | +27.5 (+5.83%) | 2,138,000 |
| 21 Nov 2006 | JPY | 474.5 | 483.5 | 470 | 471.5 | 471.5 | -2.5 (-0.53%) | 1,080,000 |
| 20 Nov 2006 | JPY | 492.5 | 492.5 | 473 | 474 | 474 | -20 (-4.05%) | 1,778,000 |
| 17 Nov 2006 | JPY | 514.5 | 514.5 | 493.5 | 494 | 494 | -14 (-2.76%) | 2,380,000 |
| 16 Nov 2006 | JPY | 511 | 514.5 | 505.5 | 508 | 508 | -4 (-0.78%) | 1,260,000 |
| 15 Nov 2006 | JPY | 521.5 | 521.5 | 506.5 | 512 | 512 | +0.5 (+0.10%) | 2,620,000 |
| 14 Nov 2006 | JPY | 494.5 | 520.5 | 489 | 511.5 | 511.5 | +21.5 (+4.39%) | 2,876,000 |
| 13 Nov 2006 | JPY | 506.5 | 509 | 488.5 | 490 | 490 | -16.5 (-3.26%) | 2,534,000 |
| 10 Nov 2006 | JPY | 523 | 525 | 503 | 506.5 | 506.5 | -16.5 (-3.15%) | 3,214,000 |
| 9 Nov 2006 | JPY | 542.5 | 545.5 | 521.5 | 523 | 523 | -14 (-2.61%) | 1,748,000 |
| 8 Nov 2006 | JPY | 559.5 | 561.5 | 535 | 537 | 537 | -32.5 (-5.71%) | 2,106,000 |
| 7 Nov 2006 | JPY | 575 | 575 | 557.5 | 569.5 | 569.5 | +1 (+0.18%) | 1,286,000 |
| 6 Nov 2006 | JPY | 563 | 572 | 560 | 568.5 | 568.5 | +7 (+1.25%) | 1,148,000 |
| 3 Nov 2006 | JPY | 561.5 | 561.5 | 561.5 | 561.5 | 561.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 560 | 566 | 555.5 | 561.5 | 561.5 | +10.5 (+1.91%) | 1,854,000 |
| 1 Nov 2006 | JPY | 546.5 | 552.5 | 535.5 | 551 | 551 | +5.5 (+1.01%) | 1,156,000 |
| 31 Oct 2006 | JPY | 548.5 | 548.5 | 541.5 | 545.5 | 545.5 | -6 (-1.09%) | 1,128,000 |
| 30 Oct 2006 | JPY | 567.5 | 574 | 550 | 551.5 | 551.5 | -16.5 (-2.90%) | 1,522,000 |
| 27 Oct 2006 | JPY | 571 | 574 | 565 | 568 | 568 | -5.5 (-0.96%) | 740,000 |
| 26 Oct 2006 | JPY | 567.5 | 578.5 | 567.5 | 573.5 | 573.5 | +4.5 (+0.79%) | 804,000 |
| 25 Oct 2006 | JPY | 576.5 | 583 | 567.5 | 569 | 569 | -8 (-1.39%) | 1,128,000 |
| 24 Oct 2006 | JPY | 577 | 577 | 577 | 577 | 577 | +16.5 (+2.94%) | 1,380,000 |
