| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2006 | JPY | 195 | 202.5 | 191.6667 | 200.8333 | 200.8333 | +7.5 (+3.88%) | 2,563,200 |
| 9 Jun 2006 | JPY | 188.75 | 194.5833 | 181.25 | 193.3333 | 193.3333 | +14.583 (+8.16%) | 4,080,000 |
| 8 Jun 2006 | JPY | 170.8333 | 180.8333 | 166.6667 | 178.75 | 178.75 | +1.667 (+0.94%) | 2,628,000 |
| 7 Jun 2006 | JPY | 185.4167 | 190.8333 | 172.9167 | 177.0833 | 177.0833 | -10 (-5.35%) | 4,560,000 |
| 6 Jun 2006 | JPY | 185.8333 | 195.4167 | 183.3333 | 187.0833 | 187.0833 | -6.667 (-3.44%) | 3,600,000 |
| 5 Jun 2006 | JPY | 181.25 | 198.3333 | 178.3333 | 193.75 | 193.75 | +13.75 (+7.64%) | 6,480,000 |
| 2 Jun 2006 | JPY | 165.4167 | 185 | 152.9167 | 180 | 180 | +13.333 (+8.00%) | 6,480,000 |
| 1 Jun 2006 | JPY | 175 | 177.9167 | 163.3333 | 166.6667 | 166.6667 | -4.167 (-2.44%) | 4,320,000 |
| 31 May 2006 | JPY | 171.25 | 177.9167 | 170 | 170.8333 | 170.8333 | -7.5 (-4.21%) | 4,560,000 |
| 30 May 2006 | JPY | 184.5833 | 184.5833 | 177.0833 | 178.3333 | 178.3333 | -10.417 (-5.52%) | 6,960,000 |
| 29 May 2006 | JPY | 199.5833 | 199.5833 | 188.75 | 188.75 | 188.75 | -10.833 (-5.43%) | 2,160,000 |
| 26 May 2006 | JPY | 207.9167 | 208.75 | 194.5833 | 199.5833 | 199.5833 | -6.25 (-3.04%) | 2,400,000 |
| 25 May 2006 | JPY | 209.1667 | 210.8333 | 205.4167 | 205.8333 | 205.8333 | -5.833 (-2.76%) | 1,521,600 |
| 24 May 2006 | JPY | 212.5 | 214.1667 | 202.9167 | 211.6667 | 211.6667 | +3.333 (+1.60%) | 2,313,600 |
| 23 May 2006 | JPY | 207.0833 | 215.4167 | 205 | 208.3333 | 208.3333 | -2.083 (-0.99%) | 3,064,800 |
| 22 May 2006 | JPY | 212.0833 | 222.5 | 207.0833 | 210.4167 | 210.4167 | +6.25 (+3.06%) | 7,440,000 |
| 19 May 2006 | JPY | 194.5833 | 204.1667 | 192.9167 | 204.1667 | 204.1667 | +9.583 (+4.93%) | 2,640,000 |
| 18 May 2006 | JPY | 183.3333 | 195.8333 | 182.5 | 194.5833 | 194.5833 | +2.917 (+1.52%) | 2,160,000 |
| 17 May 2006 | JPY | 189.5833 | 195 | 181.6667 | 191.6667 | 191.6667 | +0.833 (+0.44%) | 3,818,400 |
| 16 May 2006 | JPY | 205.8333 | 206.25 | 188.75 | 190.8333 | 190.8333 | -13.333 (-6.53%) | 2,400,000 |
| 15 May 2006 | JPY | 202.5 | 206.6667 | 202.0833 | 204.1667 | 204.1667 | -2.5 (-1.21%) | 1,440,000 |
| 12 May 2006 | JPY | 202.0833 | 207.5 | 198.3333 | 206.6667 | 206.6667 | +0.417 (+0.20%) | 1,920,000 |
| 11 May 2006 | JPY | 212.5 | 215.8333 | 205 | 206.25 | 206.25 | -6.25 (-2.94%) | 3,360,000 |
| 10 May 2006 | JPY | 212.5 | 213.75 | 210.8333 | 212.5 | 212.5 | +1.25 (+0.59%) | 1,370,400 |
| 9 May 2006 | JPY | 218.75 | 218.75 | 209.1667 | 211.25 | 211.25 | -4.167 (-1.93%) | 3,600,000 |
| 8 May 2006 | JPY | 215 | 217.5 | 212.0833 | 215.4167 | 215.4167 | +3.75 (+1.77%) | 4,063,200 |
| 5 May 2006 | JPY | 211.6667 | 211.6667 | 211.6667 | 211.6667 | 211.6667 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 211.6667 | 211.6667 | 211.6667 | 211.6667 | 211.6667 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 211.6667 | 211.6667 | 211.6667 | 211.6667 | 211.6667 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 212.5 | 212.9167 | 210 | 211.6667 | 211.6667 | -1.25 (-0.59%) | 2,640,000 |
