| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2006 | JPY | 589 | 593 | 582 | 590 | 590 | +10 (+1.72%) | 315,500 |
| 29 Nov 2006 | JPY | 568 | 582 | 567 | 580 | 580 | +19 (+3.39%) | 439,000 |
| 28 Nov 2006 | JPY | 539 | 563 | 539 | 561 | 561 | +12 (+2.19%) | 275,500 |
| 27 Nov 2006 | JPY | 541 | 554 | 538 | 549 | 549 | +3 (+0.55%) | 339,000 |
| 24 Nov 2006 | JPY | 545 | 558 | 543 | 546 | 546 | -3 (-0.55%) | 357,000 |
| 23 Nov 2006 | JPY | 549 | 549 | 549 | 549 | 549 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 537 | 549 | 526 | 549 | 549 | +11 (+2.04%) | 587,500 |
| 21 Nov 2006 | JPY | 550 | 562 | 537 | 538 | 538 | -4 (-0.74%) | 330,500 |
| 20 Nov 2006 | JPY | 560 | 560 | 542 | 542 | 542 | -23 (-4.07%) | 415,000 |
| 17 Nov 2006 | JPY | 585 | 589 | 562 | 565 | 565 | -15 (-2.59%) | 453,500 |
| 16 Nov 2006 | JPY | 565 | 592 | 559 | 580 | 580 | +25 (+4.50%) | 669,500 |
| 15 Nov 2006 | JPY | 570 | 572 | 549 | 555 | 555 | -15 (-2.63%) | 465,000 |
| 14 Nov 2006 | JPY | 585 | 585 | 565 | 570 | 570 | +45 (+8.57%) | 671,500 |
| 13 Nov 2006 | JPY | 538 | 543 | 518 | 525 | 525 | -19 (-3.49%) | 425,500 |
| 10 Nov 2006 | JPY | 541 | 558 | 531 | 544 | 544 | -7 (-1.27%) | 859,500 |
| 9 Nov 2006 | JPY | 577 | 589 | 541 | 551 | 551 | -26 (-4.51%) | 882,500 |
| 8 Nov 2006 | JPY | 600 | 602 | 577 | 577 | 577 | -41 (-6.63%) | 502,000 |
| 7 Nov 2006 | JPY | 610 | 618 | 609 | 618 | 618 | +4 (+0.65%) | 217,000 |
| 6 Nov 2006 | JPY | 615 | 624 | 602 | 614 | 614 | -11 (-1.76%) | 244,500 |
| 3 Nov 2006 | JPY | 625 | 625 | 625 | 625 | 625 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 630 | 642 | 617 | 625 | 625 | -12 (-1.88%) | 332,500 |
| 1 Nov 2006 | JPY | 629 | 647 | 629 | 637 | 637 | -1 (-0.16%) | 240,500 |
| 31 Oct 2006 | JPY | 625 | 646 | 625 | 638 | 638 | +11 (+1.75%) | 216,000 |
| 30 Oct 2006 | JPY | 641 | 648 | 623 | 627 | 627 | -24 (-3.69%) | 378,000 |
| 27 Oct 2006 | JPY | 672 | 672 | 644 | 651 | 651 | -17 (-2.54%) | 353,500 |
| 26 Oct 2006 | JPY | 666 | 673 | 660 | 668 | 668 | +12 (+1.83%) | 292,500 |
| 25 Oct 2006 | JPY | 670 | 673 | 647 | 656 | 656 | -17 (-2.53%) | 225,000 |
| 24 Oct 2006 | JPY | 679 | 681 | 668 | 673 | 673 | -3 (-0.44%) | 252,000 |
| 23 Oct 2006 | JPY | 665 | 676 | 658 | 676 | 676 | +13 (+1.96%) | 223,500 |
| 20 Oct 2006 | JPY | 660 | 673 | 653 | 663 | 663 | +5 (+0.76%) | 256,000 |
