| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | JPY | 550,000 | 550,000 | 547,000 | 550,000 | 550,000 | 0.0 (0.0%) | 366 |
| 6 Dec 2006 | JPY | 548,000 | 555,000 | 546,000 | 550,000 | 550,000 | +9,000 (+1.66%) | 684 |
| 5 Dec 2006 | JPY | 540,000 | 544,000 | 540,000 | 541,000 | 541,000 | +3,000 (+0.56%) | 587 |
| 4 Dec 2006 | JPY | 534,000 | 538,000 | 532,000 | 538,000 | 538,000 | +4,000 (+0.75%) | 260 |
| 1 Dec 2006 | JPY | 533,000 | 539,000 | 531,000 | 534,000 | 534,000 | -4,000 (-0.74%) | 334 |
| 30 Nov 2006 | JPY | 537,000 | 543,000 | 536,000 | 538,000 | 538,000 | -5,000 (-0.92%) | 280 |
| 29 Nov 2006 | JPY | 545,000 | 546,000 | 537,000 | 543,000 | 543,000 | -3,000 (-0.55%) | 299 |
| 28 Nov 2006 | JPY | 549,000 | 552,000 | 545,000 | 546,000 | 546,000 | -4,000 (-0.73%) | 509 |
| 27 Nov 2006 | JPY | 543,000 | 550,000 | 542,000 | 550,000 | 550,000 | -19,000 (-3.34%) | 576 |
| 24 Nov 2006 | JPY | 569,000 | 570,000 | 567,000 | 569,000 | 569,000 | +2,000 (+0.35%) | 647 |
| 23 Nov 2006 | JPY | 567,000 | 567,000 | 567,000 | 567,000 | 567,000 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | JPY | 566,000 | 569,000 | 565,000 | 567,000 | 567,000 | +1,000 (+0.18%) | 398 |
| 21 Nov 2006 | JPY | 571,000 | 573,000 | 565,000 | 566,000 | 566,000 | -5,000 (-0.88%) | 442 |
| 20 Nov 2006 | JPY | 579,000 | 579,000 | 567,000 | 571,000 | 571,000 | 0.0 (0.0%) | 874 |
| 17 Nov 2006 | JPY | 564,000 | 574,000 | 562,000 | 571,000 | 571,000 | +11,000 (+1.96%) | 1,607 |
| 16 Nov 2006 | JPY | 570,000 | 570,000 | 554,000 | 560,000 | 560,000 | +19,000 (+3.51%) | 1,431 |
| 15 Nov 2006 | JPY | 537,000 | 542,000 | 535,000 | 541,000 | 541,000 | +4,000 (+0.74%) | 884 |
| 14 Nov 2006 | JPY | 535,000 | 537,000 | 534,000 | 537,000 | 537,000 | +5,000 (+0.94%) | 910 |
| 13 Nov 2006 | JPY | 532,000 | 532,000 | 527,000 | 532,000 | 532,000 | +5,000 (+0.95%) | 451 |
| 10 Nov 2006 | JPY | 523,000 | 528,000 | 522,000 | 527,000 | 527,000 | +6,000 (+1.15%) | 765 |
| 9 Nov 2006 | JPY | 521,000 | 524,000 | 521,000 | 521,000 | 521,000 | -1,000 (-0.19%) | 698 |
| 8 Nov 2006 | JPY | 520,000 | 523,000 | 520,000 | 522,000 | 522,000 | +2,000 (+0.38%) | 342 |
| 7 Nov 2006 | JPY | 521,000 | 523,000 | 520,000 | 520,000 | 520,000 | -1,000 (-0.19%) | 463 |
| 6 Nov 2006 | JPY | 520,000 | 521,000 | 518,000 | 521,000 | 521,000 | +6,000 (+1.17%) | 678 |
| 3 Nov 2006 | JPY | 515,000 | 515,000 | 515,000 | 515,000 | 515,000 | 0.0 (0.0%) | 0 |
| 2 Nov 2006 | JPY | 514,000 | 518,000 | 513,000 | 515,000 | 515,000 | +1,000 (+0.19%) | 500 |
| 1 Nov 2006 | JPY | 513,000 | 517,000 | 513,000 | 514,000 | 514,000 | -1,000 (-0.19%) | 316 |
| 31 Oct 2006 | JPY | 514,000 | 516,000 | 513,000 | 515,000 | 515,000 | 0.0 (0.0%) | 316 |
| 30 Oct 2006 | JPY | 515,000 | 516,000 | 513,000 | 515,000 | 515,000 | +1,000 (+0.19%) | 542 |
| 27 Oct 2006 | JPY | 514,000 | 515,000 | 513,000 | 514,000 | 514,000 | 0.0 (0.0%) | 281 |
