| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | JPY | 785 | 790 | 777 | 780 | 780 | -15 (-1.89%) | 3,338,000 |
| 16 Jun 2006 | JPY | 781 | 798 | 781 | 795 | 795 | +24 (+3.11%) | 5,676,000 |
| 15 Jun 2006 | JPY | 771 | 776 | 765 | 771 | 771 | +3 (+0.39%) | 6,135,000 |
| 14 Jun 2006 | JPY | 762 | 782 | 760 | 768 | 768 | -4 (-0.52%) | 5,298,000 |
| 13 Jun 2006 | JPY | 796 | 802 | 770 | 772 | 772 | -43 (-5.28%) | 4,188,000 |
| 12 Jun 2006 | JPY | 798 | 822 | 796 | 815 | 815 | +22 (+2.77%) | 5,217,000 |
| 9 Jun 2006 | JPY | 787 | 803 | 772 | 793 | 793 | +25 (+3.26%) | 7,895,000 |
| 8 Jun 2006 | JPY | 780 | 791 | 762 | 768 | 768 | -13 (-1.66%) | 7,201,000 |
| 7 Jun 2006 | JPY | 799 | 813 | 777 | 781 | 781 | -15 (-1.88%) | 5,899,000 |
| 6 Jun 2006 | JPY | 796 | 807 | 789 | 796 | 796 | -1 (-0.13%) | 5,639,000 |
| 5 Jun 2006 | JPY | 812 | 812 | 790 | 797 | 797 | -6 (-0.75%) | 4,087,000 |
| 2 Jun 2006 | JPY | 796 | 803 | 773 | 803 | 803 | +10 (+1.26%) | 4,063,000 |
| 1 Jun 2006 | JPY | 796 | 808 | 790 | 793 | 793 | +1 (+0.13%) | 5,445,000 |
| 31 May 2006 | JPY | 795 | 796 | 787 | 792 | 792 | -5 (-0.63%) | 6,823,000 |
| 30 May 2006 | JPY | 798 | 801 | 787 | 797 | 797 | +5 (+0.63%) | 3,268,000 |
| 29 May 2006 | JPY | 792 | 803 | 784 | 792 | 792 | +4 (+0.51%) | 3,397,000 |
| 26 May 2006 | JPY | 786 | 798 | 782 | 788 | 788 | +3 (+0.38%) | 2,971,000 |
| 25 May 2006 | JPY | 786 | 790 | 780 | 785 | 785 | -11 (-1.38%) | 3,122,000 |
| 24 May 2006 | JPY | 790 | 796 | 777 | 796 | 796 | +16 (+2.05%) | 5,044,000 |
| 23 May 2006 | JPY | 784 | 798 | 778 | 780 | 780 | -14 (-1.76%) | 5,496,000 |
| 22 May 2006 | JPY | 806 | 814 | 794 | 794 | 794 | -12 (-1.49%) | 5,526,000 |
| 19 May 2006 | JPY | 807 | 807 | 793 | 806 | 806 | 0.0 (0.0%) | 5,351,000 |
| 18 May 2006 | JPY | 800 | 816 | 797 | 806 | 806 | -8 (-0.98%) | 7,198,000 |
| 17 May 2006 | JPY | 824 | 825 | 799 | 814 | 814 | -12 (-1.45%) | 5,191,000 |
| 16 May 2006 | JPY | 831 | 843 | 822 | 826 | 826 | -1 (-0.12%) | 7,259,000 |
| 15 May 2006 | JPY | 822 | 830 | 815 | 827 | 827 | -10 (-1.19%) | 5,764,000 |
| 12 May 2006 | JPY | 825 | 843 | 811 | 837 | 837 | -8 (-0.95%) | 8,172,000 |
| 11 May 2006 | JPY | 852 | 860 | 837 | 845 | 845 | -17 (-1.97%) | 5,284,000 |
| 10 May 2006 | JPY | 882 | 889 | 855 | 862 | 862 | -23 (-2.60%) | 5,991,000 |
| 9 May 2006 | JPY | 893 | 896 | 881 | 885 | 885 | -15 (-1.67%) | 4,865,000 |
