| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | JPY | 710 | 793 | 709 | 788 | 788 | +75 (+10.52%) | 323,000 |
| 25 Dec 2006 | JPY | 736 | 751 | 711 | 713 | 713 | -83 (-10.43%) | 415,000 |
| 22 Dec 2006 | JPY | 805 | 813 | 791 | 796 | 796 | -28 (-3.40%) | 194,000 |
| 21 Dec 2006 | JPY | 842 | 857 | 822 | 824 | 824 | -16 (-1.90%) | 188,000 |
| 20 Dec 2006 | JPY | 821 | 842 | 813 | 840 | 840 | +2 (+0.24%) | 199,000 |
| 19 Dec 2006 | JPY | 841 | 878 | 830 | 838 | 838 | -43 (-4.88%) | 253,000 |
| 18 Dec 2006 | JPY | 911 | 913 | 880 | 881 | 881 | -41 (-4.45%) | 188,000 |
| 15 Dec 2006 | JPY | 925 | 935 | 910 | 922 | 922 | +2 (+0.22%) | 131,000 |
| 14 Dec 2006 | JPY | 916 | 927 | 907 | 920 | 920 | +4 (+0.44%) | 140,000 |
| 13 Dec 2006 | JPY | 932 | 944 | 904 | 916 | 916 | -23 (-2.45%) | 153,000 |
| 12 Dec 2006 | JPY | 980 | 1,024 | 929 | 939 | 939 | -47 (-4.77%) | 287,000 |
| 11 Dec 2006 | JPY | 1,040 | 1,086 | 982 | 986 | 986 | -22 (-2.18%) | 638,000 |
| 8 Dec 2006 | JPY | 969 | 1,038 | 958 | 1,008 | 1,008 | +59 (+6.22%) | 740,000 |
| 7 Dec 2006 | JPY | 924 | 963 | 918 | 949 | 949 | +33 (+3.60%) | 262,000 |
| 6 Dec 2006 | JPY | 921 | 929 | 909 | 916 | 916 | +5 (+0.55%) | 134,000 |
| 5 Dec 2006 | JPY | 910 | 930 | 905 | 911 | 911 | +10 (+1.11%) | 103,000 |
| 4 Dec 2006 | JPY | 886 | 911 | 886 | 901 | 901 | 0.0 (0.0%) | 99,000 |
| 1 Dec 2006 | JPY | 900 | 930 | 888 | 901 | 901 | -12 (-1.31%) | 129,000 |
| 30 Nov 2006 | JPY | 935 | 947 | 901 | 913 | 913 | -7 (-0.76%) | 188,000 |
| 29 Nov 2006 | JPY | 950 | 972 | 920 | 920 | 920 | -7 (-0.76%) | 226,000 |
| 28 Nov 2006 | JPY | 917 | 967 | 895 | 927 | 927 | -4 (-0.43%) | 352,000 |
| 27 Nov 2006 | JPY | 925 | 978 | 915 | 931 | 931 | -14 (-1.48%) | 227,000 |
| 24 Nov 2006 | JPY | 935 | 971 | 903 | 945 | 945 | -20 (-2.07%) | 294,000 |
| 23 Nov 2006 | JPY | 965 | 965 | 965 | 965 | 965 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 835 | 965 | 822 | 965 | 965 | +100 (+11.56%) | 333,000 |
| 21 Nov 2006 | JPY | 830 | 873 | 801 | 865 | 865 | +77 (+9.77%) | 260,000 |
| 20 Nov 2006 | JPY | 818 | 828 | 772 | 788 | 788 | -80 (-9.22%) | 288,000 |
| 17 Nov 2006 | JPY | 925 | 934 | 865 | 868 | 868 | -87 (-9.11%) | 186,000 |
| 16 Nov 2006 | JPY | 982 | 1,009 | 949 | 955 | 955 | -56 (-5.54%) | 137,000 |
| 15 Nov 2006 | JPY | 1,068 | 1,070 | 1,011 | 1,011 | 1,011 | -25 (-2.41%) | 77,000 |
