| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | JPY | 504 | 517 | 504 | 514 | 514 | +9 (+1.78%) | 200,000 |
| 1 Dec 2006 | JPY | 504 | 525 | 498 | 505 | 505 | +2 (+0.40%) | 500,000 |
| 30 Nov 2006 | JPY | 518 | 523 | 502 | 503 | 503 | -12 (-2.33%) | 300,000 |
| 29 Nov 2006 | JPY | 520 | 537 | 505 | 515 | 515 | 0.0 (0.0%) | 400,000 |
| 28 Nov 2006 | JPY | 475 | 525 | 470 | 515 | 515 | +29 (+5.97%) | 800,000 |
| 27 Nov 2006 | JPY | 450 | 493 | 448 | 486 | 486 | +26 (+5.65%) | 400,000 |
| 24 Nov 2006 | JPY | 456 | 469 | 444 | 460 | 460 | -16 (-3.36%) | 300,000 |
| 23 Nov 2006 | JPY | 476 | 476 | 476 | 476 | 476 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 428 | 478 | 424 | 476 | 476 | +48 (+11.21%) | 400,000 |
| 21 Nov 2006 | JPY | 436 | 450 | 421 | 428 | 428 | -11 (-2.51%) | 300,000 |
| 20 Nov 2006 | JPY | 454 | 454 | 438 | 439 | 439 | -23 (-4.98%) | 400,000 |
| 17 Nov 2006 | JPY | 486 | 487 | 452 | 462 | 462 | -25 (-5.13%) | 400,000 |
| 16 Nov 2006 | JPY | 488 | 502 | 485 | 487 | 487 | -11 (-2.21%) | 200,000 |
| 15 Nov 2006 | JPY | 514 | 522 | 498 | 498 | 498 | -13 (-2.54%) | 200,000 |
| 14 Nov 2006 | JPY | 496 | 517 | 485 | 511 | 511 | +30 (+6.24%) | 400,000 |
| 13 Nov 2006 | JPY | 503 | 503 | 481 | 481 | 481 | -24 (-4.75%) | 300,000 |
| 10 Nov 2006 | JPY | 525 | 525 | 505 | 505 | 505 | -33 (-6.13%) | 400,000 |
| 9 Nov 2006 | JPY | 501 | 540 | 501 | 538 | 538 | +33 (+6.53%) | 300,000 |
| 8 Nov 2006 | JPY | 532 | 532 | 502 | 505 | 505 | -27 (-5.08%) | 100,000 |
| 7 Nov 2006 | JPY | 545 | 545 | 531 | 532 | 532 | +2 (+0.38%) | 100,000 |
| 6 Nov 2006 | JPY | 545 | 548 | 530 | 530 | 530 | -28 (-5.02%) | 200,000 |
| 3 Nov 2006 | JPY | 558 | 558 | 558 | 558 | 558 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 572 | 577 | 555 | 558 | 558 | -27 (-4.62%) | 300,000 |
| 1 Nov 2006 | JPY | 553 | 585 | 545 | 585 | 585 | +34 (+6.17%) | 300,000 |
| 31 Oct 2006 | JPY | 558 | 560 | 550 | 551 | 551 | +1 (+0.18%) | 100,000 |
| 30 Oct 2006 | JPY | 554 | 570 | 546 | 550 | 550 | -19 (-3.34%) | 200,000 |
| 27 Oct 2006 | JPY | 583 | 587 | 569 | 569 | 569 | -21 (-3.56%) | 300,000 |
| 26 Oct 2006 | JPY | 590 | 606 | 583 | 590 | 590 | -5 (-0.84%) | 200,000 |
| 25 Oct 2006 | JPY | 604 | 623 | 585 | 595 | 595 | -2 (-0.34%) | 400,000 |
| 24 Oct 2006 | JPY | 629 | 640 | 595 | 597 | 597 | -15 (-2.45%) | 900,000 |
