| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2006 | JPY | 832 | 854 | 828 | 853 | 853 | +11 (+1.31%) | 459,000 |
| 21 Jun 2006 | JPY | 845 | 853 | 838 | 842 | 842 | -9 (-1.06%) | 269,000 |
| 20 Jun 2006 | JPY | 859 | 859 | 846 | 851 | 851 | -11 (-1.28%) | 224,000 |
| 19 Jun 2006 | JPY | 867 | 867 | 848 | 862 | 862 | -11 (-1.26%) | 240,000 |
| 16 Jun 2006 | JPY | 876 | 876 | 848 | 873 | 873 | +27 (+3.19%) | 477,000 |
| 15 Jun 2006 | JPY | 840 | 847 | 832 | 846 | 846 | +19 (+2.30%) | 470,000 |
| 14 Jun 2006 | JPY | 820 | 834 | 816 | 827 | 827 | -1 (-0.12%) | 321,000 |
| 13 Jun 2006 | JPY | 861 | 861 | 824 | 828 | 828 | -35 (-4.06%) | 671,000 |
| 12 Jun 2006 | JPY | 845 | 864 | 832 | 863 | 863 | +28 (+3.35%) | 573,000 |
| 9 Jun 2006 | JPY | 844 | 844 | 804 | 835 | 835 | -12 (-1.42%) | 534,000 |
| 8 Jun 2006 | JPY | 853 | 861 | 842 | 847 | 847 | -8 (-0.94%) | 625,000 |
| 7 Jun 2006 | JPY | 851 | 871 | 851 | 855 | 855 | -3 (-0.35%) | 458,000 |
| 6 Jun 2006 | JPY | 863 | 864 | 853 | 858 | 858 | -9 (-1.04%) | 382,000 |
| 5 Jun 2006 | JPY | 877 | 877 | 862 | 867 | 867 | -20 (-2.25%) | 483,000 |
| 2 Jun 2006 | JPY | 897 | 897 | 855 | 887 | 887 | -6 (-0.67%) | 661,000 |
| 1 Jun 2006 | JPY | 906 | 913 | 892 | 893 | 893 | +17 (+1.94%) | 709,000 |
| 31 May 2006 | JPY | 875 | 880 | 865 | 876 | 876 | +4 (+0.46%) | 524,000 |
| 30 May 2006 | JPY | 877 | 877 | 865 | 872 | 872 | -7 (-0.80%) | 336,000 |
| 29 May 2006 | JPY | 886 | 891 | 875 | 879 | 879 | -4 (-0.45%) | 234,000 |
| 26 May 2006 | JPY | 885 | 885 | 873 | 883 | 883 | -2 (-0.23%) | 439,000 |
| 25 May 2006 | JPY | 883 | 889 | 870 | 885 | 885 | +5 (+0.57%) | 603,000 |
| 24 May 2006 | JPY | 886 | 890 | 867 | 880 | 880 | -6 (-0.68%) | 674,000 |
| 23 May 2006 | JPY | 881 | 913 | 879 | 886 | 886 | +3 (+0.34%) | 959,000 |
| 22 May 2006 | JPY | 915 | 927 | 879 | 883 | 883 | -34 (-3.71%) | 1,612,000 |
| 19 May 2006 | JPY | 931 | 931 | 907 | 917 | 917 | -23 (-2.45%) | 995,000 |
| 18 May 2006 | JPY | 947 | 950 | 930 | 940 | 940 | -17 (-1.78%) | 826,000 |
| 17 May 2006 | JPY | 949 | 969 | 934 | 957 | 957 | +35 (+3.80%) | 1,350,000 |
| 16 May 2006 | JPY | 936 | 948 | 917 | 922 | 922 | -14 (-1.50%) | 1,359,000 |
| 15 May 2006 | JPY | 921 | 946 | 913 | 936 | 936 | +5 (+0.54%) | 1,705,000 |
| 12 May 2006 | JPY | 919 | 935 | 915 | 931 | 931 | +10 (+1.09%) | 1,116,000 |
