| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | JPY | 16,100 | 17,000 | 15,300 | 17,000 | 17,000 | +1,300 (+8.28%) | 60,000 |
| 16 May 2006 | JPY | 17,100 | 17,100 | 15,500 | 15,700 | 15,700 | -1,500 (-8.72%) | 66,800 |
| 15 May 2006 | JPY | 16,600 | 18,300 | 16,300 | 17,200 | 17,200 | +600 (+3.61%) | 270,000 |
| 12 May 2006 | JPY | 14,000 | 16,600 | 13,800 | 16,600 | 16,600 | +2,000 (+13.70%) | 116,000 |
| 11 May 2006 | JPY | 15,800 | 15,800 | 14,500 | 14,600 | 14,600 | -1,200 (-7.59%) | 50,000 |
| 10 May 2006 | JPY | 16,700 | 16,700 | 15,700 | 15,800 | 15,800 | -1,100 (-6.51%) | 32,000 |
| 9 May 2006 | JPY | 17,300 | 17,400 | 16,800 | 16,900 | 16,900 | -300 (-1.74%) | 12,800 |
| 8 May 2006 | JPY | 17,500 | 17,600 | 17,100 | 17,200 | 17,200 | +100 (+0.58%) | 14,100 |
| 5 May 2006 | JPY | 17,100 | 17,100 | 17,100 | 17,100 | 17,100 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 17,100 | 17,100 | 17,100 | 17,100 | 17,100 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 17,100 | 17,100 | 17,100 | 17,100 | 17,100 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 17,000 | 17,100 | 16,800 | 17,100 | 17,100 | -200 (-1.16%) | 24,500 |
| 1 May 2006 | JPY | 17,800 | 17,800 | 17,200 | 17,300 | 17,300 | -200 (-1.14%) | 35,200 |
| 28 Apr 2006 | JPY | 17,600 | 17,800 | 17,100 | 17,500 | 17,500 | -300 (-1.69%) | 33,600 |
| 27 Apr 2006 | JPY | 18,100 | 18,600 | 17,800 | 17,800 | 17,800 | -300 (-1.66%) | 36,600 |
| 26 Apr 2006 | JPY | 18,500 | 18,800 | 17,300 | 18,100 | 18,100 | -2,000 (-9.95%) | 180,000 |
| 25 Apr 2006 | JPY | 18,800 | 20,100 | 18,500 | 20,100 | 20,100 | +1,900 (+10.44%) | 137,800 |
| 24 Apr 2006 | JPY | 17,500 | 19,200 | 17,200 | 18,200 | 18,200 | -100 (-0.55%) | 90,000 |
| 21 Apr 2006 | JPY | 19,700 | 20,000 | 18,200 | 18,300 | 18,300 | -1,800 (-8.96%) | 98,600 |
| 20 Apr 2006 | JPY | 20,500 | 20,800 | 19,900 | 20,100 | 20,100 | -700 (-3.37%) | 80,000 |
| 19 Apr 2006 | JPY | 22,400 | 22,600 | 20,600 | 20,800 | 20,800 | -900 (-4.15%) | 88,200 |
| 18 Apr 2006 | JPY | 20,400 | 21,800 | 19,700 | 21,700 | 21,700 | +1,000 (+4.83%) | 90,000 |
| 17 Apr 2006 | JPY | 23,100 | 23,200 | 20,100 | 20,700 | 20,700 | -2,600 (-11.16%) | 100,000 |
| 14 Apr 2006 | JPY | 23,900 | 23,900 | 23,200 | 23,300 | 23,300 | -400 (-1.69%) | 27,700 |
| 13 Apr 2006 | JPY | 24,200 | 24,600 | 23,500 | 23,700 | 23,700 | -400 (-1.66%) | 68,100 |
| 12 Apr 2006 | JPY | 23,000 | 24,700 | 22,700 | 24,100 | 24,100 | +1,000 (+4.33%) | 190,000 |
| 11 Apr 2006 | JPY | 23,500 | 23,700 | 22,800 | 23,100 | 23,100 | -600 (-2.53%) | 60,000 |
| 10 Apr 2006 | JPY | 24,100 | 24,400 | 23,600 | 23,700 | 23,700 | -700 (-2.87%) | 63,700 |
| 7 Apr 2006 | JPY | 24,800 | 25,200 | 24,100 | 24,400 | 24,400 | -300 (-1.21%) | 110,000 |
| 6 Apr 2006 | JPY | 24,200 | 24,800 | 23,900 | 24,700 | 24,700 | +200 (+0.82%) | 106,400 |
