| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2006 | JPY | 514 | 528 | 514 | 525 | 525 | +13 (+2.54%) | 32,000 |
| 21 Jul 2006 | JPY | 515 | 517 | 512 | 512 | 512 | -11 (-2.10%) | 17,000 |
| 20 Jul 2006 | JPY | 514 | 526 | 509 | 523 | 523 | +26 (+5.23%) | 37,000 |
| 19 Jul 2006 | JPY | 506 | 506 | 497 | 497 | 497 | -2 (-0.40%) | 37,500 |
| 18 Jul 2006 | JPY | 507 | 507 | 492 | 499 | 499 | -11 (-2.16%) | 53,500 |
| 17 Jul 2006 | JPY | 510 | 510 | 510 | 510 | 510 | 0.0 (0.0%) | 0 |
| 14 Jul 2006 | JPY | 520 | 520 | 509 | 510 | 510 | -9 (-1.73%) | 61,000 |
| 13 Jul 2006 | JPY | 524 | 524 | 514 | 519 | 519 | -9 (-1.70%) | 53,500 |
| 12 Jul 2006 | JPY | 536 | 536 | 525 | 528 | 528 | -4 (-0.75%) | 18,500 |
| 11 Jul 2006 | JPY | 530 | 532 | 526 | 532 | 532 | +2 (+0.38%) | 16,000 |
| 10 Jul 2006 | JPY | 526 | 533 | 516 | 530 | 530 | +3 (+0.57%) | 31,500 |
| 7 Jul 2006 | JPY | 534 | 534 | 527 | 527 | 527 | -2 (-0.38%) | 8,000 |
| 6 Jul 2006 | JPY | 533 | 541 | 526 | 529 | 529 | -9 (-1.67%) | 29,000 |
| 5 Jul 2006 | JPY | 537 | 542 | 534 | 538 | 538 | 0.0 (0.0%) | 20,000 |
| 4 Jul 2006 | JPY | 544 | 544 | 532 | 538 | 538 | -1 (-0.19%) | 22,000 |
| 3 Jul 2006 | JPY | 542 | 545 | 539 | 539 | 539 | -4 (-0.74%) | 37,500 |
| 30 Jun 2006 | JPY | 542 | 543 | 533 | 543 | 543 | +2 (+0.37%) | 40,500 |
| 29 Jun 2006 | JPY | 530 | 541 | 524 | 541 | 541 | +6 (+1.12%) | 137,000 |
| 28 Jun 2006 | JPY | 530 | 535 | 526 | 535 | 535 | -5 (-0.93%) | 32,500 |
| 27 Jun 2006 | JPY | 529 | 540 | 529 | 540 | 540 | +16 (+3.05%) | 30,000 |
| 26 Jun 2006 | JPY | 533 | 533 | 523 | 524 | 524 | -1 (-0.19%) | 23,000 |
| 23 Jun 2006 | JPY | 530 | 531 | 514 | 525 | 525 | -7 (-1.32%) | 37,000 |
| 22 Jun 2006 | JPY | 520 | 539 | 520 | 532 | 532 | +20 (+3.91%) | 95,000 |
| 21 Jun 2006 | JPY | 514 | 515 | 508 | 512 | 512 | -7 (-1.35%) | 27,000 |
| 20 Jun 2006 | JPY | 524 | 525 | 519 | 519 | 519 | -3 (-0.57%) | 23,500 |
| 19 Jun 2006 | JPY | 526 | 526 | 518 | 522 | 522 | +1 (+0.19%) | 30,500 |
| 16 Jun 2006 | JPY | 509 | 521 | 509 | 521 | 521 | +18 (+3.58%) | 53,000 |
| 15 Jun 2006 | JPY | 503 | 505 | 492 | 503 | 503 | +6 (+1.21%) | 62,000 |
| 14 Jun 2006 | JPY | 496 | 499 | 489 | 497 | 497 | -3 (-0.60%) | 66,000 |
| 13 Jun 2006 | JPY | 499 | 500 | 497 | 500 | 500 | -4 (-0.79%) | 24,000 |
