| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2006 | JPY | 470.0855 | 476.4957 | 467.9487 | 475.9616 | 475.9616 | +5.876 (+1.25%) | 161,553 |
| 8 Jun 2006 | JPY | 474.8932 | 479.7009 | 463.6752 | 470.0855 | 470.0855 | -14.957 (-3.08%) | 223,142 |
| 7 Jun 2006 | JPY | 486.1111 | 491.453 | 483.9744 | 485.0427 | 485.0427 | -3.205 (-0.66%) | 171,662 |
| 6 Jun 2006 | JPY | 490.3846 | 494.1239 | 486.1111 | 488.2479 | 488.2479 | -4.808 (-0.98%) | 128,419 |
| 5 Jun 2006 | JPY | 480.2351 | 493.0555 | 475.9616 | 493.0555 | 493.0555 | +9.615 (+1.99%) | 199,929 |
| 2 Jun 2006 | JPY | 475.4273 | 486.1111 | 467.9487 | 483.4402 | 483.4402 | +13.355 (+2.84%) | 256,838 |
| 1 Jun 2006 | JPY | 474.359 | 484.5085 | 467.9487 | 470.0855 | 470.0855 | 0.0 (0.0%) | 146,577 |
| 31 May 2006 | JPY | 470.0855 | 475.4273 | 464.7436 | 470.0855 | 470.0855 | -10.684 (-2.22%) | 204,235 |
| 30 May 2006 | JPY | 488.782 | 488.782 | 479.7009 | 480.7692 | 480.7692 | -5.342 (-1.10%) | 63,086 |
| 29 May 2006 | JPY | 483.4402 | 488.2479 | 481.8376 | 486.1111 | 486.1111 | +5.342 (+1.11%) | 116,625 |
| 26 May 2006 | JPY | 478.6325 | 481.8376 | 467.4145 | 480.7692 | 480.7692 | +6.944 (+1.47%) | 180,273 |
| 25 May 2006 | JPY | 485.5769 | 485.5769 | 473.2906 | 473.8248 | 473.8248 | -12.286 (-2.53%) | 109,137 |
| 24 May 2006 | JPY | 489.8504 | 489.8504 | 476.4957 | 486.1111 | 486.1111 | -3.205 (-0.66%) | 102,398 |
| 23 May 2006 | JPY | 482.3718 | 492.5214 | 480.2351 | 489.3163 | 489.3163 | 0.0 (0.0%) | 155,937 |
| 22 May 2006 | JPY | 476.4957 | 496.2607 | 475.9616 | 489.3163 | 489.3163 | +13.889 (+2.92%) | 341,452 |
| 19 May 2006 | JPY | 473.8248 | 478.6325 | 468.4829 | 475.4273 | 475.4273 | -3.739 (-0.78%) | 316,929 |
| 18 May 2006 | JPY | 454.0598 | 491.453 | 452.9915 | 479.1667 | 479.1667 | +40.064 (+9.12%) | 769,579 |
| 17 May 2006 | JPY | 434.8291 | 443.3761 | 428.4188 | 439.1026 | 439.1026 | +4.274 (+0.98%) | 101,462 |
| 16 May 2006 | JPY | 446.5812 | 448.718 | 433.7607 | 434.8291 | 434.8291 | -11.752 (-2.63%) | 118,123 |
| 15 May 2006 | JPY | 440.7051 | 450.8547 | 440.7051 | 446.5812 | 446.5812 | -0.534 (-0.12%) | 113,443 |
| 12 May 2006 | JPY | 454.0598 | 455.6624 | 444.4445 | 447.1154 | 447.1154 | -7.479 (-1.65%) | 129,542 |
| 11 May 2006 | JPY | 461.5385 | 464.2094 | 454.594 | 454.594 | 454.594 | -6.944 (-1.50%) | 83,304 |
| 10 May 2006 | JPY | 467.4145 | 468.4829 | 461.5385 | 461.5385 | 461.5385 | -5.876 (-1.26%) | 106,891 |
| 9 May 2006 | JPY | 471.1538 | 473.2906 | 467.4145 | 467.4145 | 467.4145 | +0.534 (+0.11%) | 70,761 |
| 8 May 2006 | JPY | 462.6068 | 469.0171 | 462.0727 | 466.8803 | 466.8803 | +2.671 (+0.58%) | 101,836 |
| 5 May 2006 | JPY | 464.2094 | 464.2094 | 464.2094 | 464.2094 | 464.2094 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 464.2094 | 464.2094 | 464.2094 | 464.2094 | 464.2094 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 464.2094 | 464.2094 | 464.2094 | 464.2094 | 464.2094 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 463.6752 | 467.9487 | 461.5385 | 464.2094 | 464.2094 | -1.603 (-0.34%) | 134,409 |
| 1 May 2006 | JPY | 468.4829 | 469.0171 | 463.6752 | 465.812 | 465.812 | -0.534 (-0.11%) | 85,737 |
