| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2006 | JPY | 513 | 513 | 498 | 504 | 504 | -1 (-0.20%) | 32,500 |
| 9 Jun 2006 | JPY | 505 | 510 | 496 | 505 | 505 | -7 (-1.37%) | 268,000 |
| 8 Jun 2006 | JPY | 520 | 526 | 506 | 512 | 512 | -13 (-2.48%) | 115,500 |
| 7 Jun 2006 | JPY | 526 | 530 | 523 | 525 | 525 | -7 (-1.32%) | 53,500 |
| 6 Jun 2006 | JPY | 538 | 539 | 532 | 532 | 532 | -8 (-1.48%) | 35,000 |
| 5 Jun 2006 | JPY | 535 | 543 | 535 | 540 | 540 | -7 (-1.28%) | 31,000 |
| 2 Jun 2006 | JPY | 548 | 548 | 530 | 547 | 547 | +7 (+1.30%) | 128,500 |
| 1 Jun 2006 | JPY | 552 | 557 | 538 | 540 | 540 | -19 (-3.40%) | 157,000 |
| 31 May 2006 | JPY | 543 | 563 | 543 | 559 | 559 | +13 (+2.38%) | 100,000 |
| 30 May 2006 | JPY | 556 | 556 | 546 | 546 | 546 | -13 (-2.33%) | 36,500 |
| 29 May 2006 | JPY | 560 | 561 | 554 | 559 | 559 | +5 (+0.90%) | 60,000 |
| 26 May 2006 | JPY | 547 | 556 | 547 | 554 | 554 | +8 (+1.47%) | 19,000 |
| 25 May 2006 | JPY | 549 | 550 | 544 | 546 | 546 | -4 (-0.73%) | 12,500 |
| 24 May 2006 | JPY | 550 | 553 | 549 | 550 | 550 | +6 (+1.10%) | 37,000 |
| 23 May 2006 | JPY | 545 | 551 | 544 | 544 | 544 | -3 (-0.55%) | 35,500 |
| 22 May 2006 | JPY | 550 | 557 | 547 | 547 | 547 | -10 (-1.80%) | 45,000 |
| 19 May 2006 | JPY | 556 | 558 | 550 | 557 | 557 | 0.0 (0.0%) | 38,500 |
| 18 May 2006 | JPY | 548 | 559 | 548 | 557 | 557 | +1 (+0.18%) | 78,000 |
| 17 May 2006 | JPY | 546 | 556 | 544 | 556 | 556 | +8 (+1.46%) | 35,000 |
| 16 May 2006 | JPY | 560 | 563 | 546 | 548 | 548 | -10 (-1.79%) | 80,000 |
| 15 May 2006 | JPY | 543 | 558 | 543 | 558 | 558 | +18 (+3.33%) | 65,500 |
| 12 May 2006 | JPY | 546 | 552 | 540 | 540 | 540 | -5 (-0.92%) | 108,500 |
| 11 May 2006 | JPY | 558 | 564 | 545 | 545 | 545 | -2 (-0.37%) | 51,500 |
| 10 May 2006 | JPY | 565 | 565 | 547 | 547 | 547 | -20 (-3.53%) | 157,500 |
| 9 May 2006 | JPY | 566 | 568 | 564 | 567 | 567 | +5 (+0.89%) | 74,000 |
| 8 May 2006 | JPY | 574 | 574 | 561 | 562 | 562 | -12 (-2.09%) | 78,000 |
| 5 May 2006 | JPY | 574 | 574 | 574 | 574 | 574 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 574 | 574 | 574 | 574 | 574 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 574 | 574 | 574 | 574 | 574 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 571 | 575 | 570 | 574 | 574 | +2 (+0.35%) | 77,500 |
