| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | JPY | 766 | 796 | 766 | 784 | 784 | +32 (+4.26%) | 462,000 |
| 30 Nov 2006 | JPY | 750 | 752 | 738 | 752 | 752 | -8 (-1.05%) | 310,000 |
| 29 Nov 2006 | JPY | 736 | 772 | 736 | 760 | 760 | +17 (+2.29%) | 202,000 |
| 28 Nov 2006 | JPY | 746 | 746 | 720 | 743 | 743 | -7 (-0.93%) | 268,000 |
| 27 Nov 2006 | JPY | 735 | 752 | 735 | 750 | 750 | -5 (-0.66%) | 244,000 |
| 24 Nov 2006 | JPY | 780 | 780 | 745 | 755 | 755 | -30 (-3.82%) | 203,000 |
| 23 Nov 2006 | JPY | 785 | 785 | 785 | 785 | 785 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 743 | 785 | 730 | 785 | 785 | +49 (+6.66%) | 302,000 |
| 21 Nov 2006 | JPY | 715 | 738 | 714 | 736 | 736 | +22 (+3.08%) | 280,000 |
| 20 Nov 2006 | JPY | 704 | 717 | 691 | 714 | 714 | +28 (+4.08%) | 377,000 |
| 17 Nov 2006 | JPY | 682 | 688 | 679 | 686 | 686 | +7 (+1.03%) | 177,000 |
| 16 Nov 2006 | JPY | 685 | 693 | 676 | 679 | 679 | 0.0 (0.0%) | 146,000 |
| 15 Nov 2006 | JPY | 694 | 694 | 678 | 679 | 679 | +5 (+0.74%) | 138,000 |
| 14 Nov 2006 | JPY | 668 | 683 | 668 | 674 | 674 | +9 (+1.35%) | 128,000 |
| 13 Nov 2006 | JPY | 672 | 675 | 657 | 665 | 665 | -11 (-1.63%) | 159,000 |
| 10 Nov 2006 | JPY | 690 | 690 | 675 | 676 | 676 | -9 (-1.31%) | 151,000 |
| 9 Nov 2006 | JPY | 696 | 700 | 679 | 685 | 685 | -10 (-1.44%) | 155,000 |
| 8 Nov 2006 | JPY | 725 | 725 | 695 | 695 | 695 | -21 (-2.93%) | 194,000 |
| 7 Nov 2006 | JPY | 719 | 721 | 702 | 716 | 716 | -2 (-0.28%) | 101,000 |
| 6 Nov 2006 | JPY | 718 | 727 | 710 | 718 | 718 | 0.0 (0.0%) | 106,000 |
| 3 Nov 2006 | JPY | 718 | 718 | 718 | 718 | 718 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 711 | 718 | 706 | 718 | 718 | +3 (+0.42%) | 108,000 |
| 1 Nov 2006 | JPY | 717 | 721 | 713 | 715 | 715 | +5 (+0.70%) | 80,000 |
| 31 Oct 2006 | JPY | 706 | 717 | 706 | 710 | 710 | -6 (-0.84%) | 101,000 |
| 30 Oct 2006 | JPY | 730 | 732 | 715 | 716 | 716 | -15 (-2.05%) | 126,000 |
| 27 Oct 2006 | JPY | 748 | 748 | 730 | 731 | 731 | -15 (-2.01%) | 107,000 |
| 26 Oct 2006 | JPY | 736 | 748 | 736 | 746 | 746 | +4 (+0.54%) | 128,000 |
| 25 Oct 2006 | JPY | 741 | 748 | 739 | 742 | 742 | -3 (-0.40%) | 117,000 |
| 24 Oct 2006 | JPY | 748 | 754 | 743 | 745 | 745 | +3 (+0.40%) | 131,000 |
| 23 Oct 2006 | JPY | 745 | 745 | 734 | 742 | 742 | +4 (+0.54%) | 82,000 |
