| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | JPY | 625 | 636.5 | 622.5 | 634 | 634 | +19 (+3.09%) | 9,614,000 |
| 30 Nov 2006 | JPY | 607.5 | 618.5 | 606 | 615 | 615 | +10 (+1.65%) | 8,652,000 |
| 29 Nov 2006 | JPY | 600 | 615.5 | 600 | 605 | 605 | +10.5 (+1.77%) | 24,708,000 |
| 28 Nov 2006 | JPY | 575 | 597.5 | 573.5 | 594.5 | 594.5 | +26.5 (+4.67%) | 13,666,000 |
| 27 Nov 2006 | JPY | 552.5 | 569 | 552.5 | 568 | 568 | +10.5 (+1.88%) | 7,894,000 |
| 24 Nov 2006 | JPY | 560 | 560 | 549 | 557.5 | 557.5 | +4.5 (+0.81%) | 4,694,000 |
| 23 Nov 2006 | JPY | 553 | 553 | 553 | 553 | 553 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 538 | 558.5 | 534.5 | 553 | 553 | +20.5 (+3.85%) | 3,082,000 |
| 21 Nov 2006 | JPY | 531.5 | 535.5 | 525 | 532.5 | 532.5 | -2.5 (-0.47%) | 1,466,000 |
| 20 Nov 2006 | JPY | 535 | 542 | 535 | 535 | 535 | -2 (-0.37%) | 4,764,000 |
| 17 Nov 2006 | JPY | 540.5 | 546 | 530 | 537 | 537 | -11 (-2.01%) | 5,018,000 |
| 16 Nov 2006 | JPY | 540.5 | 555 | 540.5 | 548 | 548 | +11.5 (+2.14%) | 5,366,000 |
| 15 Nov 2006 | JPY | 541 | 547.5 | 532 | 536.5 | 536.5 | -13.5 (-2.45%) | 2,520,000 |
| 14 Nov 2006 | JPY | 549.5 | 556 | 548 | 550 | 550 | +2 (+0.36%) | 4,274,000 |
| 13 Nov 2006 | JPY | 549.5 | 549.5 | 538 | 548 | 548 | -9 (-1.62%) | 2,386,000 |
| 10 Nov 2006 | JPY | 555.5 | 562.5 | 554.5 | 557 | 557 | -5 (-0.89%) | 2,716,000 |
| 9 Nov 2006 | JPY | 538.5 | 563.5 | 537.5 | 562 | 562 | +24 (+4.46%) | 6,710,000 |
| 8 Nov 2006 | JPY | 529 | 539 | 522 | 538 | 538 | -1 (-0.19%) | 4,310,000 |
| 7 Nov 2006 | JPY | 552.5 | 554 | 536.5 | 539 | 539 | -16 (-2.88%) | 5,202,000 |
| 6 Nov 2006 | JPY | 556 | 556 | 550 | 555 | 555 | -1 (-0.18%) | 3,392,000 |
| 3 Nov 2006 | JPY | 556 | 556 | 556 | 556 | 556 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 555.5 | 558 | 545 | 556 | 556 | -2 (-0.36%) | 5,548,000 |
| 1 Nov 2006 | JPY | 565 | 565.5 | 556.5 | 558 | 558 | -11 (-1.93%) | 8,068,000 |
| 31 Oct 2006 | JPY | 565 | 569 | 556 | 569 | 569 | 0.0 (0.0%) | 5,720,000 |
| 30 Oct 2006 | JPY | 562 | 575.5 | 560.5 | 569 | 569 | -3 (-0.52%) | 12,806,000 |
| 27 Oct 2006 | JPY | 567.5 | 577.5 | 563.5 | 572 | 572 | +2 (+0.35%) | 17,402,000 |
| 26 Oct 2006 | JPY | 554.5 | 576 | 553.5 | 570 | 570 | +12 (+2.15%) | 36,432,000 |
| 25 Oct 2006 | JPY | 545.5 | 562 | 540 | 558 | 558 | +19.5 (+3.62%) | 69,722,000 |
| 24 Oct 2006 | JPY | 525 | 546.5 | 500 | 538.5 | 538.5 | 0.0 (0.0%) | 165,506,000 |
