| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2006 | JPY | 522 | 529 | 502 | 502 | 502 | -21 (-4.02%) | 20,000 |
| 2 Jun 2006 | JPY | 520 | 523 | 501 | 523 | 523 | -2 (-0.38%) | 32,000 |
| 1 Jun 2006 | JPY | 521 | 526 | 521 | 525 | 525 | +5 (+0.96%) | 44,000 |
| 31 May 2006 | JPY | 521 | 521 | 511 | 520 | 520 | -2 (-0.38%) | 18,000 |
| 30 May 2006 | JPY | 529 | 529 | 513 | 522 | 522 | -8 (-1.51%) | 21,000 |
| 29 May 2006 | JPY | 530 | 530 | 528 | 530 | 530 | 0.0 (0.0%) | 25,000 |
| 26 May 2006 | JPY | 533 | 533 | 524 | 530 | 530 | +1 (+0.19%) | 22,000 |
| 25 May 2006 | JPY | 533 | 535 | 528 | 529 | 529 | -4 (-0.75%) | 24,000 |
| 24 May 2006 | JPY | 539 | 539 | 527 | 533 | 533 | +2 (+0.38%) | 20,000 |
| 23 May 2006 | JPY | 527 | 532 | 523 | 531 | 531 | -3 (-0.56%) | 29,000 |
| 22 May 2006 | JPY | 533 | 543 | 533 | 534 | 534 | +8 (+1.52%) | 30,000 |
| 19 May 2006 | JPY | 538 | 538 | 526 | 526 | 526 | -9 (-1.68%) | 36,000 |
| 18 May 2006 | JPY | 525 | 535 | 522 | 535 | 535 | 0.0 (0.0%) | 18,000 |
| 17 May 2006 | JPY | 540 | 540 | 524 | 535 | 535 | -6 (-1.11%) | 28,000 |
| 16 May 2006 | JPY | 540 | 545 | 540 | 541 | 541 | -8 (-1.46%) | 15,000 |
| 15 May 2006 | JPY | 550 | 554 | 542 | 549 | 549 | -8 (-1.44%) | 20,000 |
| 12 May 2006 | JPY | 553 | 557 | 551 | 557 | 557 | 0.0 (0.0%) | 11,000 |
| 11 May 2006 | JPY | 553 | 560 | 551 | 557 | 557 | +2 (+0.36%) | 21,000 |
| 10 May 2006 | JPY | 563 | 563 | 555 | 555 | 555 | -8 (-1.42%) | 16,000 |
| 9 May 2006 | JPY | 557 | 564 | 557 | 563 | 563 | +3 (+0.54%) | 10,000 |
| 8 May 2006 | JPY | 559 | 565 | 555 | 560 | 560 | +3 (+0.54%) | 24,000 |
| 5 May 2006 | JPY | 557 | 557 | 557 | 557 | 557 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 557 | 557 | 557 | 557 | 557 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 557 | 557 | 557 | 557 | 557 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 560 | 568 | 554 | 557 | 557 | +1 (+0.18%) | 28,000 |
| 1 May 2006 | JPY | 557 | 557 | 554 | 556 | 556 | -1 (-0.18%) | 8,000 |
| 28 Apr 2006 | JPY | 559 | 559 | 548 | 557 | 557 | 0.0 (0.0%) | 24,000 |
| 27 Apr 2006 | JPY | 558 | 560 | 550 | 557 | 557 | +6 (+1.09%) | 31,000 |
| 26 Apr 2006 | JPY | 559 | 559 | 551 | 551 | 551 | -6 (-1.08%) | 24,000 |
| 25 Apr 2006 | JPY | 556 | 558 | 553 | 557 | 557 | +9 (+1.64%) | 25,000 |
