| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | JPY | 861 | 865 | 859 | 861 | 861 | +5 (+0.58%) | 55,000 |
| 1 Dec 2006 | JPY | 860 | 864 | 856 | 856 | 856 | -10 (-1.15%) | 75,000 |
| 30 Nov 2006 | JPY | 860 | 867 | 854 | 866 | 866 | +13 (+1.52%) | 74,000 |
| 29 Nov 2006 | JPY | 850 | 855 | 849 | 853 | 853 | +7 (+0.83%) | 39,000 |
| 28 Nov 2006 | JPY | 840 | 852 | 840 | 846 | 846 | 0.0 (0.0%) | 77,000 |
| 27 Nov 2006 | JPY | 846 | 846 | 842 | 846 | 846 | +5 (+0.59%) | 53,000 |
| 24 Nov 2006 | JPY | 845 | 849 | 839 | 841 | 841 | -7 (-0.83%) | 54,000 |
| 23 Nov 2006 | JPY | 848 | 848 | 848 | 848 | 848 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 843 | 848 | 834 | 848 | 848 | +9 (+1.07%) | 72,000 |
| 21 Nov 2006 | JPY | 848 | 848 | 836 | 839 | 839 | -3 (-0.36%) | 86,000 |
| 20 Nov 2006 | JPY | 850 | 852 | 839 | 842 | 842 | -6 (-0.71%) | 177,000 |
| 17 Nov 2006 | JPY | 845 | 849 | 843 | 848 | 848 | 0.0 (0.0%) | 93,000 |
| 16 Nov 2006 | JPY | 859 | 860 | 848 | 848 | 848 | -18 (-2.08%) | 162,000 |
| 15 Nov 2006 | JPY | 874 | 877 | 862 | 866 | 866 | +5 (+0.58%) | 120,000 |
| 14 Nov 2006 | JPY | 865 | 869 | 861 | 861 | 861 | +6 (+0.70%) | 72,000 |
| 13 Nov 2006 | JPY | 853 | 859 | 852 | 855 | 855 | -6 (-0.70%) | 84,000 |
| 10 Nov 2006 | JPY | 863 | 866 | 856 | 861 | 861 | -3 (-0.35%) | 90,000 |
| 9 Nov 2006 | JPY | 870 | 873 | 862 | 864 | 864 | 0.0 (0.0%) | 76,000 |
| 8 Nov 2006 | JPY | 871 | 875 | 861 | 864 | 864 | -9 (-1.03%) | 77,000 |
| 7 Nov 2006 | JPY | 880 | 881 | 873 | 873 | 873 | -4 (-0.46%) | 60,000 |
| 6 Nov 2006 | JPY | 876 | 882 | 875 | 877 | 877 | 0.0 (0.0%) | 80,000 |
| 3 Nov 2006 | JPY | 877 | 877 | 877 | 877 | 877 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 876 | 877 | 871 | 877 | 877 | 0.0 (0.0%) | 46,000 |
| 1 Nov 2006 | JPY | 878 | 879 | 871 | 877 | 877 | +3 (+0.34%) | 77,000 |
| 31 Oct 2006 | JPY | 873 | 880 | 867 | 874 | 874 | +9 (+1.04%) | 99,000 |
| 30 Oct 2006 | JPY | 881 | 881 | 865 | 865 | 865 | -14 (-1.59%) | 99,000 |
| 27 Oct 2006 | JPY | 885 | 885 | 873 | 879 | 879 | +1 (+0.11%) | 76,000 |
| 26 Oct 2006 | JPY | 875 | 882 | 875 | 878 | 878 | 0.0 (0.0%) | 47,000 |
| 25 Oct 2006 | JPY | 884 | 884 | 875 | 878 | 878 | -8 (-0.90%) | 56,000 |
| 24 Oct 2006 | JPY | 897 | 897 | 886 | 886 | 886 | -8 (-0.89%) | 94,000 |
