| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | JPY | 540 | 547 | 540 | 546 | 546 | +11 (+2.06%) | 212,000 |
| 6 Dec 2006 | JPY | 524 | 537 | 522 | 535 | 535 | +12 (+2.29%) | 171,000 |
| 5 Dec 2006 | JPY | 534 | 537 | 521 | 523 | 523 | 0.0 (0.0%) | 319,000 |
| 4 Dec 2006 | JPY | 520 | 527 | 516 | 523 | 523 | -7 (-1.32%) | 256,000 |
| 1 Dec 2006 | JPY | 527 | 532 | 518 | 530 | 530 | +12 (+2.32%) | 186,000 |
| 30 Nov 2006 | JPY | 516 | 521 | 512 | 518 | 518 | +13 (+2.57%) | 255,000 |
| 29 Nov 2006 | JPY | 498 | 508 | 496 | 505 | 505 | +5 (+1%) | 289,000 |
| 28 Nov 2006 | JPY | 485 | 503 | 479 | 500 | 500 | +15 (+3.09%) | 296,000 |
| 27 Nov 2006 | JPY | 487 | 492 | 479 | 485 | 485 | -8 (-1.62%) | 614,000 |
| 24 Nov 2006 | JPY | 478 | 494 | 474 | 493 | 493 | +10 (+2.07%) | 469,000 |
| 23 Nov 2006 | JPY | 483 | 483 | 483 | 483 | 483 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 463 | 483 | 461 | 483 | 483 | +20 (+4.32%) | 363,000 |
| 21 Nov 2006 | JPY | 471 | 478 | 463 | 463 | 463 | -7 (-1.49%) | 342,000 |
| 20 Nov 2006 | JPY | 485 | 485 | 467 | 470 | 470 | -24 (-4.86%) | 352,000 |
| 17 Nov 2006 | JPY | 513 | 514 | 491 | 494 | 494 | -18 (-3.52%) | 296,000 |
| 16 Nov 2006 | JPY | 525 | 526 | 511 | 512 | 512 | -10 (-1.92%) | 166,000 |
| 15 Nov 2006 | JPY | 534 | 534 | 518 | 522 | 522 | -3 (-0.57%) | 173,000 |
| 14 Nov 2006 | JPY | 507 | 528 | 507 | 525 | 525 | +23 (+4.58%) | 250,000 |
| 13 Nov 2006 | JPY | 492 | 507 | 489 | 502 | 502 | -8 (-1.57%) | 390,000 |
| 10 Nov 2006 | JPY | 520 | 521 | 509 | 510 | 510 | -12 (-2.30%) | 335,000 |
| 9 Nov 2006 | JPY | 538 | 540 | 517 | 522 | 522 | -15 (-2.79%) | 270,000 |
| 8 Nov 2006 | JPY | 551 | 553 | 537 | 537 | 537 | -13 (-2.36%) | 262,000 |
| 7 Nov 2006 | JPY | 560 | 560 | 548 | 550 | 550 | -2 (-0.36%) | 92,000 |
| 6 Nov 2006 | JPY | 551 | 557 | 546 | 552 | 552 | -6 (-1.08%) | 223,000 |
| 3 Nov 2006 | JPY | 558 | 558 | 558 | 558 | 558 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 551 | 560 | 551 | 558 | 558 | +1 (+0.18%) | 143,000 |
| 1 Nov 2006 | JPY | 552 | 563 | 552 | 557 | 557 | +1 (+0.18%) | 355,000 |
| 31 Oct 2006 | JPY | 556 | 564 | 552 | 556 | 556 | -2 (-0.36%) | 209,000 |
| 30 Oct 2006 | JPY | 546 | 564 | 545 | 558 | 558 | -18 (-3.13%) | 316,000 |
| 27 Oct 2006 | JPY | 594 | 594 | 568 | 576 | 576 | -16 (-2.70%) | 307,000 |
