| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2006 | JPY | 500 | 503 | 490 | 498 | 498 | +1 (+0.20%) | 425,000 |
| 29 Nov 2006 | JPY | 490 | 497 | 487 | 497 | 497 | +8 (+1.64%) | 471,000 |
| 28 Nov 2006 | JPY | 476 | 492 | 476 | 489 | 489 | -1 (-0.20%) | 498,000 |
| 27 Nov 2006 | JPY | 470 | 492 | 468 | 490 | 490 | +10 (+2.08%) | 619,000 |
| 24 Nov 2006 | JPY | 483 | 488 | 475 | 480 | 480 | -1 (-0.21%) | 407,000 |
| 23 Nov 2006 | JPY | 481 | 481 | 481 | 481 | 481 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 475 | 483 | 468 | 481 | 481 | +5 (+1.05%) | 599,000 |
| 21 Nov 2006 | JPY | 477 | 481 | 471 | 476 | 476 | -4 (-0.83%) | 534,000 |
| 20 Nov 2006 | JPY | 496 | 498 | 480 | 480 | 480 | -22 (-4.38%) | 561,000 |
| 17 Nov 2006 | JPY | 505 | 506 | 496 | 502 | 502 | -1 (-0.20%) | 714,000 |
| 16 Nov 2006 | JPY | 515 | 517 | 501 | 503 | 503 | -14 (-2.71%) | 551,000 |
| 15 Nov 2006 | JPY | 517 | 520 | 513 | 517 | 517 | +5 (+0.98%) | 558,000 |
| 14 Nov 2006 | JPY | 509 | 515 | 501 | 512 | 512 | +11 (+2.20%) | 693,000 |
| 13 Nov 2006 | JPY | 496 | 501 | 481 | 501 | 501 | +2 (+0.40%) | 705,000 |
| 10 Nov 2006 | JPY | 497 | 502 | 495 | 499 | 499 | -2 (-0.40%) | 447,000 |
| 9 Nov 2006 | JPY | 508 | 511 | 499 | 501 | 501 | -6 (-1.18%) | 371,000 |
| 8 Nov 2006 | JPY | 524 | 524 | 507 | 507 | 507 | -14 (-2.69%) | 611,000 |
| 7 Nov 2006 | JPY | 522 | 526 | 520 | 521 | 521 | +1 (+0.19%) | 373,000 |
| 6 Nov 2006 | JPY | 510 | 522 | 507 | 520 | 520 | +14 (+2.77%) | 542,000 |
| 3 Nov 2006 | JPY | 506 | 506 | 506 | 506 | 506 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 505 | 506 | 503 | 506 | 506 | -6 (-1.17%) | 250,000 |
| 1 Nov 2006 | JPY | 510 | 514 | 508 | 512 | 512 | +4 (+0.79%) | 409,000 |
| 31 Oct 2006 | JPY | 501 | 511 | 499 | 508 | 508 | +12 (+2.42%) | 469,000 |
| 30 Oct 2006 | JPY | 500 | 500 | 490 | 496 | 496 | -10 (-1.98%) | 699,000 |
| 27 Oct 2006 | JPY | 513 | 515 | 503 | 506 | 506 | -7 (-1.36%) | 619,000 |
| 26 Oct 2006 | JPY | 520 | 523 | 511 | 513 | 513 | -6 (-1.16%) | 790,000 |
| 25 Oct 2006 | JPY | 520 | 526 | 517 | 519 | 519 | -2 (-0.38%) | 269,000 |
| 24 Oct 2006 | JPY | 528 | 532 | 521 | 521 | 521 | -7 (-1.33%) | 312,000 |
| 23 Oct 2006 | JPY | 533 | 534 | 527 | 528 | 528 | -5 (-0.94%) | 275,000 |
| 20 Oct 2006 | JPY | 529 | 536 | 523 | 533 | 533 | +5 (+0.95%) | 453,000 |
