| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | JPY | 660 | 680 | 655 | 680 | 680 | +25 (+3.82%) | 22,400 |
| 30 Nov 2006 | JPY | 670 | 670 | 641 | 655 | 655 | -15 (-2.24%) | 26,000 |
| 29 Nov 2006 | JPY | 629 | 671 | 629 | 670 | 670 | +49 (+7.89%) | 49,700 |
| 28 Nov 2006 | JPY | 570 | 629 | 560 | 621 | 621 | +61 (+10.89%) | 33,500 |
| 27 Nov 2006 | JPY | 511 | 565 | 511 | 560 | 560 | +41 (+7.90%) | 16,900 |
| 24 Nov 2006 | JPY | 515 | 520 | 507 | 519 | 519 | 0.0 (0.0%) | 18,200 |
| 23 Nov 2006 | JPY | 519 | 519 | 519 | 519 | 519 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 510 | 520 | 497 | 519 | 519 | +4 (+0.78%) | 56,200 |
| 21 Nov 2006 | JPY | 540 | 540 | 510 | 515 | 515 | -13 (-2.46%) | 26,200 |
| 20 Nov 2006 | JPY | 568 | 568 | 515 | 528 | 528 | -52 (-8.97%) | 41,000 |
| 17 Nov 2006 | JPY | 595 | 595 | 580 | 580 | 580 | -15 (-2.52%) | 14,700 |
| 16 Nov 2006 | JPY | 602 | 602 | 587 | 595 | 595 | -7 (-1.16%) | 6,600 |
| 15 Nov 2006 | JPY | 618 | 618 | 582 | 602 | 602 | -8 (-1.31%) | 36,500 |
| 14 Nov 2006 | JPY | 586 | 610 | 571 | 610 | 610 | +14 (+2.35%) | 75,200 |
| 13 Nov 2006 | JPY | 634 | 634 | 576 | 596 | 596 | -47 (-7.31%) | 57,300 |
| 10 Nov 2006 | JPY | 652 | 652 | 633 | 643 | 643 | -13 (-1.98%) | 28,400 |
| 9 Nov 2006 | JPY | 677 | 677 | 656 | 656 | 656 | -24 (-3.53%) | 27,100 |
| 8 Nov 2006 | JPY | 700 | 700 | 680 | 680 | 680 | -20 (-2.86%) | 36,700 |
| 7 Nov 2006 | JPY | 701 | 703 | 697 | 700 | 700 | -3 (-0.43%) | 19,500 |
| 6 Nov 2006 | JPY | 711 | 714 | 695 | 703 | 703 | -16 (-2.23%) | 26,900 |
| 3 Nov 2006 | JPY | 719 | 719 | 719 | 719 | 719 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 719 | 729 | 714 | 719 | 719 | -2 (-0.28%) | 14,400 |
| 1 Nov 2006 | JPY | 729 | 730 | 715 | 721 | 721 | -18 (-2.44%) | 20,000 |
| 31 Oct 2006 | JPY | 750 | 750 | 730 | 739 | 739 | -11 (-1.47%) | 18,100 |
| 30 Oct 2006 | JPY | 780 | 780 | 735 | 750 | 750 | -38 (-4.82%) | 23,000 |
| 27 Oct 2006 | JPY | 798 | 798 | 772 | 788 | 788 | -10 (-1.25%) | 16,200 |
| 26 Oct 2006 | JPY | 810 | 815 | 790 | 798 | 798 | -14 (-1.72%) | 23,200 |
| 25 Oct 2006 | JPY | 815 | 815 | 810 | 812 | 812 | -7 (-0.85%) | 3,500 |
| 24 Oct 2006 | JPY | 819 | 829 | 810 | 819 | 819 | -1 (-0.12%) | 13,700 |
| 23 Oct 2006 | JPY | 825 | 825 | 815 | 820 | 820 | -15 (-1.80%) | 4,600 |
