| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | JPY | 594 | 594 | 588 | 591 | 591 | +5 (+0.85%) | 67,000 |
| 6 Dec 2006 | JPY | 576 | 590 | 571 | 586 | 586 | +9 (+1.56%) | 181,000 |
| 5 Dec 2006 | JPY | 584 | 587 | 572 | 577 | 577 | +3 (+0.52%) | 179,000 |
| 4 Dec 2006 | JPY | 573 | 575 | 541 | 574 | 574 | +15 (+2.68%) | 227,000 |
| 1 Dec 2006 | JPY | 559 | 559 | 559 | 559 | 559 | 0.0 (0.0%) | 94,000 |
| 30 Nov 2006 | JPY | 550 | 560 | 549 | 559 | 559 | +15 (+2.76%) | 94,000 |
| 29 Nov 2006 | JPY | 547 | 559 | 540 | 544 | 544 | +9 (+1.68%) | 121,000 |
| 28 Nov 2006 | JPY | 512 | 535 | 512 | 535 | 535 | +12 (+2.29%) | 138,000 |
| 27 Nov 2006 | JPY | 524 | 530 | 511 | 523 | 523 | +7 (+1.36%) | 164,000 |
| 24 Nov 2006 | JPY | 526 | 530 | 504 | 516 | 516 | -10 (-1.90%) | 198,000 |
| 23 Nov 2006 | JPY | 526 | 526 | 526 | 526 | 526 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 500 | 531 | 500 | 526 | 526 | +19 (+3.75%) | 230,000 |
| 21 Nov 2006 | JPY | 540 | 546 | 507 | 507 | 507 | -31 (-5.76%) | 206,000 |
| 20 Nov 2006 | JPY | 540 | 548 | 537 | 538 | 538 | +3 (+0.56%) | 206,000 |
| 17 Nov 2006 | JPY | 539 | 546 | 535 | 535 | 535 | -14 (-2.55%) | 317,000 |
| 16 Nov 2006 | JPY | 562 | 565 | 548 | 549 | 549 | -14 (-2.49%) | 175,000 |
| 15 Nov 2006 | JPY | 580 | 582 | 558 | 563 | 563 | -12 (-2.09%) | 182,000 |
| 14 Nov 2006 | JPY | 582 | 613 | 575 | 575 | 575 | -6 (-1.03%) | 232,000 |
| 13 Nov 2006 | JPY | 572 | 583 | 560 | 581 | 581 | -8 (-1.36%) | 154,000 |
| 10 Nov 2006 | JPY | 600 | 605 | 586 | 589 | 589 | -13 (-2.16%) | 311,000 |
| 9 Nov 2006 | JPY | 622 | 622 | 602 | 602 | 602 | -14 (-2.27%) | 117,000 |
| 8 Nov 2006 | JPY | 627 | 627 | 616 | 616 | 616 | -7 (-1.12%) | 72,000 |
| 7 Nov 2006 | JPY | 630 | 634 | 620 | 623 | 623 | -4 (-0.64%) | 112,000 |
| 6 Nov 2006 | JPY | 634 | 641 | 625 | 627 | 627 | +9 (+1.46%) | 269,000 |
| 3 Nov 2006 | JPY | 618 | 618 | 618 | 618 | 618 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 604 | 618 | 603 | 618 | 618 | +15 (+2.49%) | 185,000 |
| 1 Nov 2006 | JPY | 612 | 612 | 600 | 603 | 603 | -9 (-1.47%) | 164,000 |
| 31 Oct 2006 | JPY | 612 | 618 | 609 | 612 | 612 | +7 (+1.16%) | 116,000 |
| 30 Oct 2006 | JPY | 618 | 624 | 605 | 605 | 605 | -12 (-1.94%) | 226,000 |
| 27 Oct 2006 | JPY | 637 | 637 | 611 | 617 | 617 | -21 (-3.29%) | 187,000 |
