| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2006 | JPY | 3,360 | 3,380 | 3,350 | 3,370 | 3,370 | +10 (+0.30%) | 12,300 |
| 22 Dec 2006 | JPY | 3,360 | 3,390 | 3,300 | 3,360 | 3,360 | -20 (-0.59%) | 32,200 |
| 21 Dec 2006 | JPY | 3,380 | 3,400 | 3,370 | 3,380 | 3,380 | -30 (-0.88%) | 21,100 |
| 20 Dec 2006 | JPY | 3,360 | 3,410 | 3,320 | 3,410 | 3,410 | +60 (+1.79%) | 35,900 |
| 19 Dec 2006 | JPY | 3,400 | 3,410 | 3,340 | 3,350 | 3,350 | -50 (-1.47%) | 15,200 |
| 18 Dec 2006 | JPY | 3,400 | 3,400 | 3,330 | 3,400 | 3,400 | +20 (+0.59%) | 27,700 |
| 15 Dec 2006 | JPY | 3,370 | 3,400 | 3,310 | 3,380 | 3,380 | +20 (+0.60%) | 39,400 |
| 14 Dec 2006 | JPY | 3,360 | 3,370 | 3,340 | 3,360 | 3,360 | +10 (+0.30%) | 23,400 |
| 13 Dec 2006 | JPY | 3,260 | 3,370 | 3,260 | 3,350 | 3,350 | +70 (+2.13%) | 51,700 |
| 12 Dec 2006 | JPY | 3,360 | 3,360 | 3,260 | 3,280 | 3,280 | -80 (-2.38%) | 50,900 |
| 11 Dec 2006 | JPY | 3,260 | 3,380 | 3,250 | 3,360 | 3,360 | +100 (+3.07%) | 127,400 |
| 8 Dec 2006 | JPY | 3,130 | 3,270 | 3,130 | 3,260 | 3,260 | +110 (+3.49%) | 131,600 |
| 7 Dec 2006 | JPY | 3,140 | 3,170 | 3,130 | 3,150 | 3,150 | 0.0 (0.0%) | 39,100 |
| 6 Dec 2006 | JPY | 3,170 | 3,170 | 3,130 | 3,150 | 3,150 | -10 (-0.32%) | 30,600 |
| 5 Dec 2006 | JPY | 3,180 | 3,190 | 3,140 | 3,160 | 3,160 | +20 (+0.64%) | 49,000 |
| 4 Dec 2006 | JPY | 3,120 | 3,160 | 3,110 | 3,140 | 3,140 | +10 (+0.32%) | 39,700 |
| 1 Dec 2006 | JPY | 3,150 | 3,150 | 3,120 | 3,130 | 3,130 | +10 (+0.32%) | 23,700 |
| 30 Nov 2006 | JPY | 3,180 | 3,180 | 3,120 | 3,120 | 3,120 | -60 (-1.89%) | 45,900 |
| 29 Nov 2006 | JPY | 3,160 | 3,190 | 3,140 | 3,180 | 3,180 | +50 (+1.60%) | 50,700 |
| 28 Nov 2006 | JPY | 3,130 | 3,150 | 3,100 | 3,130 | 3,130 | -50 (-1.57%) | 63,800 |
| 27 Nov 2006 | JPY | 3,120 | 3,200 | 3,120 | 3,180 | 3,180 | +60 (+1.92%) | 93,900 |
| 24 Nov 2006 | JPY | 3,050 | 3,120 | 3,010 | 3,120 | 3,120 | +60 (+1.96%) | 48,000 |
| 23 Nov 2006 | JPY | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 3,010 | 3,080 | 3,000 | 3,060 | 3,060 | +60 (+2%) | 52,500 |
| 21 Nov 2006 | JPY | 3,000 | 3,030 | 2,995 | 3,000 | 3,000 | +85 (+2.92%) | 78,300 |
| 20 Nov 2006 | JPY | 3,010 | 3,030 | 2,890 | 2,915 | 2,915 | -125 (-4.11%) | 53,500 |
| 17 Nov 2006 | JPY | 3,060 | 3,060 | 3,020 | 3,040 | 3,040 | +20 (+0.66%) | 56,800 |
| 16 Nov 2006 | JPY | 3,050 | 3,060 | 2,990 | 3,020 | 3,020 | -30 (-0.98%) | 67,600 |
| 15 Nov 2006 | JPY | 2,915 | 3,070 | 2,905 | 3,050 | 3,050 | +175 (+6.09%) | 91,100 |
| 14 Nov 2006 | JPY | 2,900 | 2,940 | 2,875 | 2,875 | 2,875 | +25 (+0.88%) | 25,900 |
