| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2006 | JPY | 577 | 588 | 577 | 585 | 585 | +8 (+1.39%) | 86,000 |
| 17 Mar 2006 | JPY | 578 | 580 | 572 | 577 | 577 | +3 (+0.52%) | 51,500 |
| 16 Mar 2006 | JPY | 579 | 582 | 570 | 574 | 574 | -1 (-0.17%) | 73,500 |
| 15 Mar 2006 | JPY | 575 | 578 | 574 | 575 | 575 | -2 (-0.35%) | 56,000 |
| 14 Mar 2006 | JPY | 580 | 580 | 574 | 577 | 577 | 0.0 (0.0%) | 45,000 |
| 13 Mar 2006 | JPY | 564 | 582 | 562 | 577 | 577 | +21 (+3.78%) | 185,000 |
| 10 Mar 2006 | JPY | 554 | 560 | 554 | 556 | 556 | -3 (-0.54%) | 507,500 |
| 9 Mar 2006 | JPY | 556 | 559 | 556 | 559 | 559 | +3 (+0.54%) | 72,500 |
| 8 Mar 2006 | JPY | 555 | 557 | 550 | 556 | 556 | +2 (+0.36%) | 92,000 |
| 7 Mar 2006 | JPY | 554 | 556 | 551 | 554 | 554 | +3 (+0.54%) | 124,000 |
| 6 Mar 2006 | JPY | 547 | 554 | 546 | 551 | 551 | +9 (+1.66%) | 172,500 |
| 3 Mar 2006 | JPY | 539 | 547 | 537 | 542 | 542 | +5 (+0.93%) | 132,000 |
| 2 Mar 2006 | JPY | 556 | 556 | 537 | 537 | 537 | -18 (-3.24%) | 388,000 |
| 1 Mar 2006 | JPY | 550 | 559 | 548 | 555 | 555 | +22 (+4.13%) | 347,500 |
| 28 Feb 2006 | JPY | 532 | 540 | 524 | 533 | 533 | +3 (+0.57%) | 162,000 |
| 27 Feb 2006 | JPY | 522 | 530 | 519 | 530 | 530 | +13 (+2.51%) | 293,000 |
| 24 Feb 2006 | JPY | 536 | 537 | 516 | 517 | 517 | -22 (-4.08%) | 292,500 |
| 23 Feb 2006 | JPY | 506 | 542 | 502 | 539 | 539 | +38 (+7.58%) | 270,500 |
| 22 Feb 2006 | JPY | 501 | 509 | 500 | 501 | 501 | +9 (+1.83%) | 124,500 |
| 21 Feb 2006 | JPY | 490 | 498 | 488 | 492 | 492 | -3 (-0.61%) | 127,500 |
| 20 Feb 2006 | JPY | 510 | 510 | 491 | 495 | 495 | -15 (-2.94%) | 306,000 |
| 17 Feb 2006 | JPY | 513 | 520 | 501 | 510 | 510 | +5 (+0.99%) | 523,500 |
| 16 Feb 2006 | JPY | 511 | 515 | 496 | 505 | 505 | -19 (-3.63%) | 1,451,500 |
| 15 Feb 2006 | JPY | 524 | 525 | 524 | 524 | 524 | -100 (-16.03%) | 471,000 |
| 14 Feb 2006 | JPY | 620 | 628 | 618 | 624 | 624 | -6 (-0.95%) | 49,000 |
| 13 Feb 2006 | JPY | 622 | 640 | 622 | 630 | 630 | -2 (-0.32%) | 76,500 |
| 10 Feb 2006 | JPY | 620 | 632 | 600 | 632 | 632 | +10 (+1.61%) | 99,000 |
| 9 Feb 2006 | JPY | 634 | 634 | 620 | 622 | 622 | -6 (-0.96%) | 73,500 |
| 8 Feb 2006 | JPY | 634 | 634 | 624 | 628 | 628 | +2 (+0.32%) | 70,500 |
| 7 Feb 2006 | JPY | 624 | 636 | 624 | 626 | 626 | +4 (+0.64%) | 76,500 |
