| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | JPY | 940 | 961 | 924 | 957 | 957 | +18 (+1.92%) | 543,000 |
| 1 Dec 2006 | JPY | 938 | 946 | 929 | 939 | 939 | +2 (+0.21%) | 452,000 |
| 30 Nov 2006 | JPY | 925 | 941 | 916 | 937 | 937 | +13 (+1.41%) | 520,000 |
| 29 Nov 2006 | JPY | 927 | 929 | 911 | 924 | 924 | +16 (+1.76%) | 366,000 |
| 28 Nov 2006 | JPY | 883 | 911 | 880 | 908 | 908 | +14 (+1.57%) | 411,000 |
| 27 Nov 2006 | JPY | 884 | 895 | 875 | 894 | 894 | +8 (+0.90%) | 359,000 |
| 24 Nov 2006 | JPY | 889 | 893 | 876 | 886 | 886 | -18 (-1.99%) | 521,000 |
| 23 Nov 2006 | JPY | 904 | 904 | 904 | 904 | 904 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 865 | 908 | 860 | 904 | 904 | +44 (+5.12%) | 732,000 |
| 21 Nov 2006 | JPY | 863 | 879 | 855 | 860 | 860 | -3 (-0.35%) | 629,000 |
| 20 Nov 2006 | JPY | 893 | 893 | 863 | 863 | 863 | -30 (-3.36%) | 821,000 |
| 17 Nov 2006 | JPY | 893 | 911 | 891 | 893 | 893 | -6 (-0.67%) | 602,000 |
| 16 Nov 2006 | JPY | 912 | 915 | 894 | 899 | 899 | -13 (-1.43%) | 346,000 |
| 15 Nov 2006 | JPY | 928 | 939 | 906 | 912 | 912 | -16 (-1.72%) | 412,000 |
| 14 Nov 2006 | JPY | 909 | 935 | 909 | 928 | 928 | +40 (+4.50%) | 673,000 |
| 13 Nov 2006 | JPY | 907 | 912 | 883 | 888 | 888 | -29 (-3.16%) | 895,000 |
| 10 Nov 2006 | JPY | 930 | 937 | 914 | 917 | 917 | -18 (-1.93%) | 657,000 |
| 9 Nov 2006 | JPY | 938 | 944 | 926 | 935 | 935 | -15 (-1.58%) | 507,000 |
| 8 Nov 2006 | JPY | 975 | 980 | 947 | 950 | 950 | -28 (-2.86%) | 663,000 |
| 7 Nov 2006 | JPY | 997 | 997 | 977 | 978 | 978 | -2 (-0.20%) | 605,000 |
| 6 Nov 2006 | JPY | 982 | 989 | 971 | 980 | 980 | -22 (-2.20%) | 584,000 |
| 3 Nov 2006 | JPY | 1,002 | 1,002 | 1,002 | 1,002 | 1,002 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 995 | 1,006 | 982 | 1,002 | 1,002 | +8 (+0.80%) | 513,000 |
| 1 Nov 2006 | JPY | 995 | 1,020 | 986 | 994 | 994 | +9 (+0.91%) | 1,050,000 |
| 31 Oct 2006 | JPY | 973 | 994 | 971 | 985 | 985 | +13 (+1.34%) | 352,000 |
| 30 Oct 2006 | JPY | 990 | 1,000 | 971 | 972 | 972 | -17 (-1.72%) | 719,000 |
| 27 Oct 2006 | JPY | 999 | 1,000 | 987 | 989 | 989 | -10 (-1.00%) | 372,000 |
| 26 Oct 2006 | JPY | 980 | 1,000 | 971 | 999 | 999 | +10 (+1.01%) | 601,000 |
| 25 Oct 2006 | JPY | 981 | 997 | 980 | 989 | 989 | -12 (-1.20%) | 418,000 |
| 24 Oct 2006 | JPY | 1,009 | 1,014 | 989 | 1,001 | 1,001 | -9 (-0.89%) | 633,000 |
