| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2006 | JPY | 599 | 604 | 595 | 597 | 597 | -9 (-1.49%) | 11,729,000 |
| 7 Dec 2006 | JPY | 610 | 611 | 601 | 606 | 606 | -3 (-0.49%) | 9,288,000 |
| 6 Dec 2006 | JPY | 602 | 609 | 601 | 609 | 609 | +10 (+1.67%) | 15,716,000 |
| 5 Dec 2006 | JPY | 600 | 607 | 597 | 599 | 599 | +3 (+0.50%) | 14,568,000 |
| 4 Dec 2006 | JPY | 597 | 598 | 591 | 596 | 596 | 0.0 (0.0%) | 6,364,000 |
| 1 Dec 2006 | JPY | 592 | 601 | 587 | 596 | 596 | +7 (+1.19%) | 14,366,000 |
| 30 Nov 2006 | JPY | 575 | 589 | 573 | 589 | 589 | +22 (+3.88%) | 13,974,000 |
| 29 Nov 2006 | JPY | 568 | 569 | 563 | 567 | 567 | +7 (+1.25%) | 10,703,000 |
| 28 Nov 2006 | JPY | 556 | 560 | 552 | 560 | 560 | -1 (-0.18%) | 7,754,000 |
| 27 Nov 2006 | JPY | 551 | 562 | 551 | 561 | 561 | +7 (+1.26%) | 7,420,000 |
| 24 Nov 2006 | JPY | 557 | 558 | 550 | 554 | 554 | -7 (-1.25%) | 6,920,000 |
| 22 Nov 2006 | JPY | 556 | 563 | 553 | 561 | 561 | +8 (+1.45%) | 9,338,000 |
| 21 Nov 2006 | JPY | 560 | 564 | 549 | 553 | 553 | -1 (-0.18%) | 7,174,000 |
| 20 Nov 2006 | JPY | 560 | 569 | 553 | 554 | 554 | -6 (-1.07%) | 13,092,000 |
| 17 Nov 2006 | JPY | 568 | 570 | 556 | 560 | 560 | -12 (-2.10%) | 9,644,000 |
| 16 Nov 2006 | JPY | 576 | 583 | 571 | 572 | 572 | +1 (+0.18%) | 6,632,000 |
| 15 Nov 2006 | JPY | 585 | 586 | 568 | 571 | 571 | -15 (-2.56%) | 9,715,000 |
| 14 Nov 2006 | JPY | 575 | 588 | 574 | 586 | 586 | +19 (+3.35%) | 9,551,000 |
| 13 Nov 2006 | JPY | 573 | 576 | 566 | 567 | 567 | -11 (-1.90%) | 10,568,000 |
| 10 Nov 2006 | JPY | 580 | 589 | 578 | 578 | 578 | -5 (-0.86%) | 15,933,000 |
| 9 Nov 2006 | JPY | 585 | 591 | 578 | 583 | 583 | +1 (+0.17%) | 9,144,000 |
| 8 Nov 2006 | JPY | 595 | 597 | 581 | 582 | 582 | -13 (-2.18%) | 8,351,000 |
| 7 Nov 2006 | JPY | 602 | 604 | 594 | 595 | 595 | -3 (-0.50%) | 5,799,000 |
| 6 Nov 2006 | JPY | 594 | 600 | 591 | 598 | 598 | -2 (-0.33%) | 5,136,000 |
| 2 Nov 2006 | JPY | 589 | 600 | 588 | 600 | 600 | +13 (+2.21%) | 10,930,000 |
| 1 Nov 2006 | JPY | 590 | 593 | 586 | 587 | 587 | -12 (-2.00%) | 10,063,000 |
| 31 Oct 2006 | JPY | 601 | 606 | 596 | 599 | 599 | -2 (-0.33%) | 10,391,000 |
| 30 Oct 2006 | JPY | 603 | 613 | 596 | 601 | 601 | -5 (-0.83%) | 14,084,000 |
| 27 Oct 2006 | JPY | 617 | 618 | 603 | 606 | 606 | -10 (-1.62%) | 16,062,000 |
| 26 Oct 2006 | JPY | 612 | 617 | 610 | 616 | 616 | +11 (+1.82%) | 13,174,000 |
