| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2006 | JPY | 5,340 | 5,400 | 5,270 | 5,310 | 5,310 | -110 (-2.03%) | 13,000 |
| 25 May 2006 | JPY | 5,410 | 5,480 | 5,370 | 5,420 | 5,420 | +10 (+0.18%) | 15,000 |
| 24 May 2006 | JPY | 5,380 | 5,470 | 5,380 | 5,410 | 5,410 | +30 (+0.56%) | 13,000 |
| 23 May 2006 | JPY | 5,450 | 5,640 | 5,370 | 5,380 | 5,380 | -230 (-4.10%) | 27,000 |
| 22 May 2006 | JPY | 5,800 | 5,890 | 5,610 | 5,610 | 5,610 | -240 (-4.10%) | 30,000 |
| 19 May 2006 | JPY | 5,430 | 5,960 | 5,430 | 5,850 | 5,850 | +320 (+5.79%) | 21,000 |
| 18 May 2006 | JPY | 5,350 | 5,600 | 5,300 | 5,530 | 5,530 | 0.0 (0.0%) | 23,000 |
| 17 May 2006 | JPY | 5,600 | 5,630 | 5,420 | 5,530 | 5,530 | -60 (-1.07%) | 21,000 |
| 16 May 2006 | JPY | 5,780 | 5,870 | 5,570 | 5,590 | 5,590 | -270 (-4.61%) | 21,000 |
| 15 May 2006 | JPY | 5,800 | 5,880 | 5,760 | 5,860 | 5,860 | -40 (-0.68%) | 17,000 |
| 12 May 2006 | JPY | 5,850 | 5,900 | 5,760 | 5,900 | 5,900 | -40 (-0.67%) | 23,000 |
| 11 May 2006 | JPY | 6,000 | 6,040 | 5,870 | 5,940 | 5,940 | -120 (-1.98%) | 30,000 |
| 10 May 2006 | JPY | 6,200 | 6,220 | 6,040 | 6,060 | 6,060 | -170 (-2.73%) | 20,000 |
| 9 May 2006 | JPY | 6,290 | 6,340 | 6,200 | 6,230 | 6,230 | -60 (-0.95%) | 13,000 |
| 8 May 2006 | JPY | 6,370 | 6,420 | 6,230 | 6,290 | 6,290 | -80 (-1.26%) | 14,000 |
| 5 May 2006 | JPY | 6,370 | 6,370 | 6,370 | 6,370 | 6,370 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 6,370 | 6,370 | 6,370 | 6,370 | 6,370 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 6,370 | 6,370 | 6,370 | 6,370 | 6,370 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 6,320 | 6,390 | 6,320 | 6,370 | 6,370 | +60 (+0.95%) | 7,000 |
| 1 May 2006 | JPY | 6,330 | 6,400 | 6,270 | 6,310 | 6,310 | -120 (-1.87%) | 17,860 |
| 28 Apr 2006 | JPY | 6,400 | 6,490 | 6,210 | 6,430 | 6,430 | +10 (+0.16%) | 29,000 |
| 27 Apr 2006 | JPY | 6,230 | 6,440 | 6,220 | 6,420 | 6,420 | +210 (+3.38%) | 21,000 |
| 26 Apr 2006 | JPY | 6,330 | 6,390 | 6,170 | 6,210 | 6,210 | -120 (-1.90%) | 28,000 |
| 25 Apr 2006 | JPY | 6,160 | 6,350 | 6,150 | 6,330 | 6,330 | +180 (+2.93%) | 31,000 |
| 24 Apr 2006 | JPY | 6,200 | 6,290 | 6,110 | 6,150 | 6,150 | -250 (-3.91%) | 31,000 |
| 21 Apr 2006 | JPY | 6,500 | 6,550 | 6,380 | 6,400 | 6,400 | -200 (-3.03%) | 27,000 |
| 20 Apr 2006 | JPY | 6,750 | 6,750 | 6,550 | 6,600 | 6,600 | -100 (-1.49%) | 20,000 |
| 19 Apr 2006 | JPY | 6,890 | 6,890 | 6,700 | 6,700 | 6,700 | -110 (-1.62%) | 17,000 |
| 18 Apr 2006 | JPY | 6,580 | 6,840 | 6,560 | 6,810 | 6,810 | +80 (+1.19%) | 21,000 |
| 17 Apr 2006 | JPY | 6,960 | 6,990 | 6,680 | 6,730 | 6,730 | -220 (-3.17%) | 33,000 |
