| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2006 | JPY | 415 | 420 | 410 | 419 | 419 | -5 (-1.18%) | 236,000 |
| 8 Jun 2006 | JPY | 441 | 443 | 418 | 424 | 424 | -12 (-2.75%) | 363,000 |
| 7 Jun 2006 | JPY | 445 | 455 | 434 | 436 | 436 | -14 (-3.11%) | 284,000 |
| 6 Jun 2006 | JPY | 447 | 458 | 441 | 450 | 450 | +1 (+0.22%) | 469,000 |
| 5 Jun 2006 | JPY | 450 | 451 | 440 | 449 | 449 | +7 (+1.58%) | 365,000 |
| 2 Jun 2006 | JPY | 442 | 449 | 435 | 442 | 442 | 0.0 (0.0%) | 122,000 |
| 1 Jun 2006 | JPY | 451 | 452 | 440 | 442 | 442 | -4 (-0.90%) | 98,000 |
| 31 May 2006 | JPY | 453 | 455 | 446 | 446 | 446 | -12 (-2.62%) | 148,000 |
| 30 May 2006 | JPY | 470 | 475 | 458 | 458 | 458 | -7 (-1.51%) | 134,000 |
| 29 May 2006 | JPY | 467 | 473 | 462 | 465 | 465 | +8 (+1.75%) | 154,000 |
| 26 May 2006 | JPY | 457 | 457 | 453 | 457 | 457 | 0.0 (0.0%) | 44,000 |
| 25 May 2006 | JPY | 458 | 463 | 454 | 457 | 457 | +1 (+0.22%) | 121,000 |
| 24 May 2006 | JPY | 462 | 462 | 454 | 456 | 456 | -6 (-1.30%) | 151,000 |
| 23 May 2006 | JPY | 465 | 467 | 459 | 462 | 462 | -7 (-1.49%) | 123,000 |
| 22 May 2006 | JPY | 469 | 469 | 469 | 469 | 469 | +1 (+0.21%) | 99,000 |
| 19 May 2006 | JPY | 460 | 469 | 455 | 468 | 468 | -5 (-1.06%) | 78,000 |
| 18 May 2006 | JPY | 450 | 476 | 444 | 473 | 473 | +11 (+2.38%) | 377,000 |
| 17 May 2006 | JPY | 460 | 471 | 451 | 462 | 462 | +7 (+1.54%) | 99,000 |
| 16 May 2006 | JPY | 471 | 471 | 455 | 455 | 455 | -7 (-1.52%) | 65,000 |
| 15 May 2006 | JPY | 461 | 464 | 461 | 462 | 462 | -3 (-0.65%) | 53,000 |
| 12 May 2006 | JPY | 466 | 471 | 458 | 465 | 465 | -6 (-1.27%) | 95,000 |
| 11 May 2006 | JPY | 473 | 477 | 467 | 471 | 471 | -7 (-1.46%) | 101,000 |
| 10 May 2006 | JPY | 480 | 484 | 475 | 478 | 478 | -2 (-0.42%) | 87,000 |
| 9 May 2006 | JPY | 481 | 482 | 480 | 480 | 480 | -4 (-0.83%) | 53,000 |
| 8 May 2006 | JPY | 488 | 488 | 482 | 484 | 484 | -3 (-0.62%) | 64,000 |
| 5 May 2006 | JPY | 487 | 487 | 487 | 487 | 487 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 487 | 487 | 487 | 487 | 487 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 487 | 487 | 487 | 487 | 487 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 478 | 489 | 477 | 487 | 487 | 0.0 (0.0%) | 63,000 |
| 1 May 2006 | JPY | 485 | 491 | 474 | 487 | 487 | 0.0 (0.0%) | 72,000 |
