| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | JPY | 722 | 728 | 722 | 726 | 726 | +11 (+1.54%) | 19,000 |
| 30 Nov 2006 | JPY | 712 | 715 | 712 | 715 | 715 | +9 (+1.27%) | 9,000 |
| 29 Nov 2006 | JPY | 698 | 707 | 698 | 706 | 706 | +10 (+1.44%) | 20,000 |
| 28 Nov 2006 | JPY | 694 | 704 | 694 | 696 | 696 | -6 (-0.85%) | 22,000 |
| 27 Nov 2006 | JPY | 699 | 708 | 681 | 702 | 702 | -17 (-2.36%) | 31,000 |
| 24 Nov 2006 | JPY | 715 | 722 | 700 | 719 | 719 | +5 (+0.70%) | 18,000 |
| 23 Nov 2006 | JPY | 714 | 714 | 714 | 714 | 714 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 720 | 720 | 712 | 714 | 714 | +3 (+0.42%) | 8,000 |
| 21 Nov 2006 | JPY | 725 | 730 | 711 | 711 | 711 | -19 (-2.60%) | 20,000 |
| 20 Nov 2006 | JPY | 742 | 742 | 730 | 730 | 730 | -9 (-1.22%) | 28,000 |
| 17 Nov 2006 | JPY | 735 | 742 | 735 | 739 | 739 | +2 (+0.27%) | 6,000 |
| 16 Nov 2006 | JPY | 737 | 742 | 732 | 737 | 737 | +2 (+0.27%) | 11,000 |
| 15 Nov 2006 | JPY | 743 | 743 | 733 | 735 | 735 | -3 (-0.41%) | 28,000 |
| 14 Nov 2006 | JPY | 731 | 745 | 723 | 738 | 738 | +8 (+1.10%) | 20,000 |
| 13 Nov 2006 | JPY | 732 | 732 | 723 | 730 | 730 | -3 (-0.41%) | 17,000 |
| 10 Nov 2006 | JPY | 741 | 741 | 732 | 733 | 733 | -8 (-1.08%) | 15,000 |
| 9 Nov 2006 | JPY | 735 | 743 | 735 | 741 | 741 | +4 (+0.54%) | 16,000 |
| 8 Nov 2006 | JPY | 736 | 737 | 735 | 737 | 737 | +4 (+0.55%) | 8,000 |
| 7 Nov 2006 | JPY | 744 | 750 | 733 | 733 | 733 | -10 (-1.35%) | 36,000 |
| 6 Nov 2006 | JPY | 745 | 745 | 743 | 743 | 743 | +1 (+0.13%) | 5,000 |
| 3 Nov 2006 | JPY | 742 | 742 | 742 | 742 | 742 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 746 | 754 | 741 | 742 | 742 | 0.0 (0.0%) | 21,000 |
| 1 Nov 2006 | JPY | 744 | 748 | 742 | 742 | 742 | +4 (+0.54%) | 43,000 |
| 31 Oct 2006 | JPY | 735 | 738 | 727 | 738 | 738 | +3 (+0.41%) | 15,000 |
| 30 Oct 2006 | JPY | 748 | 748 | 735 | 735 | 735 | -15 (-2%) | 22,000 |
| 27 Oct 2006 | JPY | 757 | 757 | 749 | 750 | 750 | -3 (-0.40%) | 13,000 |
| 26 Oct 2006 | JPY | 753 | 753 | 753 | 753 | 753 | 0.0 (0.0%) | 14,000 |
| 25 Oct 2006 | JPY | 756 | 761 | 753 | 753 | 753 | -2 (-0.26%) | 14,000 |
| 24 Oct 2006 | JPY | 755 | 763 | 755 | 755 | 755 | -5 (-0.66%) | 12,000 |
| 23 Oct 2006 | JPY | 757 | 760 | 752 | 760 | 760 | +7 (+0.93%) | 12,000 |
