| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | JPY | 470 | 489 | 455 | 485 | 485 | +20 (+4.30%) | 23,200 |
| 19 Dec 2006 | JPY | 468.5 | 490 | 463 | 465 | 465 | -5 (-1.06%) | 40,000 |
| 18 Dec 2006 | JPY | 452 | 470 | 451.5 | 470 | 470 | +14 (+3.07%) | 30,000 |
| 15 Dec 2006 | JPY | 455.5 | 456 | 453 | 456 | 456 | -0.5 (-0.11%) | 17,300 |
| 14 Dec 2006 | JPY | 451 | 457 | 451 | 456.5 | 456.5 | +6 (+1.33%) | 13,000 |
| 13 Dec 2006 | JPY | 451 | 454.5 | 450.5 | 450.5 | 450.5 | -5.5 (-1.21%) | 10,000 |
| 12 Dec 2006 | JPY | 453.5 | 456 | 450.5 | 456 | 456 | +2 (+0.44%) | 15,200 |
| 11 Dec 2006 | JPY | 460 | 460 | 450 | 454 | 454 | -6 (-1.30%) | 18,000 |
| 8 Dec 2006 | JPY | 450 | 460 | 450 | 460 | 460 | -0.5 (-0.11%) | 9,000 |
| 7 Dec 2006 | JPY | 458.5 | 468 | 457 | 460.5 | 460.5 | +1.5 (+0.33%) | 13,500 |
| 6 Dec 2006 | JPY | 447 | 459 | 447 | 459 | 459 | +9 (+2%) | 7,200 |
| 5 Dec 2006 | JPY | 448 | 458 | 448 | 450 | 450 | 0.0 (0.0%) | 12,800 |
| 4 Dec 2006 | JPY | 461 | 461 | 440 | 450 | 450 | -11 (-2.39%) | 18,800 |
| 1 Dec 2006 | JPY | 475 | 475.5 | 461 | 461 | 461 | -13.5 (-2.85%) | 8,700 |
| 30 Nov 2006 | JPY | 453 | 477.5 | 452.5 | 474.5 | 474.5 | +9.5 (+2.04%) | 28,300 |
| 29 Nov 2006 | JPY | 454 | 470 | 454 | 465 | 465 | +7 (+1.53%) | 14,500 |
| 28 Nov 2006 | JPY | 462 | 465 | 452.5 | 458 | 458 | -2 (-0.43%) | 9,500 |
| 27 Nov 2006 | JPY | 480 | 480 | 460 | 460 | 460 | -16 (-3.36%) | 15,800 |
| 24 Nov 2006 | JPY | 466 | 488 | 463 | 476 | 476 | +26 (+5.78%) | 40,000 |
| 23 Nov 2006 | JPY | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 424 | 450 | 400.5 | 450 | 450 | +10 (+2.27%) | 25,200 |
| 21 Nov 2006 | JPY | 453 | 460 | 420 | 440 | 440 | -20 (-4.35%) | 40,000 |
| 20 Nov 2006 | JPY | 474 | 478 | 452 | 460 | 460 | -5 (-1.08%) | 22,200 |
| 17 Nov 2006 | JPY | 459 | 474 | 452 | 465 | 465 | -35 (-7%) | 34,800 |
| 16 Nov 2006 | JPY | 502 | 514 | 500 | 500 | 500 | +0.5 (+0.10%) | 6,500 |
| 15 Nov 2006 | JPY | 494 | 499.5 | 485 | 499.5 | 499.5 | -0.5 (-0.10%) | 17,200 |
| 14 Nov 2006 | JPY | 498.5 | 510 | 487 | 500 | 500 | +2 (+0.40%) | 25,900 |
| 13 Nov 2006 | JPY | 525 | 526 | 498 | 498 | 498 | -42 (-7.78%) | 30,000 |
| 10 Nov 2006 | JPY | 550 | 550 | 536 | 540 | 540 | -15 (-2.70%) | 4,000 |
| 9 Nov 2006 | JPY | 553 | 555 | 536 | 555 | 555 | +7 (+1.28%) | 14,800 |
