| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2006 | JPY | 630 | 651 | 618 | 640 | 640 | +11 (+1.75%) | 603,000 |
| 8 Jun 2006 | JPY | 644 | 646 | 626 | 629 | 629 | -19 (-2.93%) | 497,000 |
| 7 Jun 2006 | JPY | 670 | 672 | 644 | 648 | 648 | -28 (-4.14%) | 517,000 |
| 6 Jun 2006 | JPY | 690 | 691 | 670 | 676 | 676 | -24 (-3.43%) | 392,000 |
| 5 Jun 2006 | JPY | 705 | 710 | 696 | 700 | 700 | -3 (-0.43%) | 205,000 |
| 2 Jun 2006 | JPY | 694 | 703 | 672 | 703 | 703 | +10 (+1.44%) | 524,000 |
| 1 Jun 2006 | JPY | 710 | 712 | 693 | 693 | 693 | -13 (-1.84%) | 431,000 |
| 31 May 2006 | JPY | 710 | 712 | 700 | 706 | 706 | -11 (-1.53%) | 229,000 |
| 30 May 2006 | JPY | 713 | 723 | 712 | 717 | 717 | +4 (+0.56%) | 226,000 |
| 29 May 2006 | JPY | 728 | 728 | 708 | 713 | 713 | -3 (-0.42%) | 136,000 |
| 26 May 2006 | JPY | 712 | 722 | 703 | 716 | 716 | +14 (+1.99%) | 216,000 |
| 25 May 2006 | JPY | 727 | 727 | 700 | 702 | 702 | -24 (-3.31%) | 458,000 |
| 24 May 2006 | JPY | 740 | 740 | 718 | 726 | 726 | -4 (-0.55%) | 449,000 |
| 23 May 2006 | JPY | 737 | 747 | 730 | 730 | 730 | +1 (+0.14%) | 358,000 |
| 22 May 2006 | JPY | 749 | 760 | 729 | 729 | 729 | -13 (-1.75%) | 489,000 |
| 19 May 2006 | JPY | 745 | 745 | 733 | 742 | 742 | -8 (-1.07%) | 426,000 |
| 18 May 2006 | JPY | 748 | 762 | 743 | 750 | 750 | -16 (-2.09%) | 356,000 |
| 17 May 2006 | JPY | 760 | 771 | 755 | 766 | 766 | +7 (+0.92%) | 384,000 |
| 16 May 2006 | JPY | 775 | 789 | 754 | 759 | 759 | -23 (-2.94%) | 468,000 |
| 15 May 2006 | JPY | 775 | 785 | 767 | 782 | 782 | +2 (+0.26%) | 484,000 |
| 12 May 2006 | JPY | 764 | 780 | 763 | 780 | 780 | -4 (-0.51%) | 899,000 |
| 11 May 2006 | JPY | 743 | 803 | 743 | 784 | 784 | +42 (+5.66%) | 3,018,000 |
| 10 May 2006 | JPY | 740 | 746 | 730 | 742 | 742 | -3 (-0.40%) | 806,000 |
| 9 May 2006 | JPY | 736 | 749 | 735 | 745 | 745 | +4 (+0.54%) | 410,000 |
| 8 May 2006 | JPY | 743 | 743 | 727 | 741 | 741 | +8 (+1.09%) | 366,000 |
| 5 May 2006 | JPY | 733 | 733 | 733 | 733 | 733 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 733 | 733 | 733 | 733 | 733 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 733 | 733 | 733 | 733 | 733 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 739 | 745 | 721 | 733 | 733 | -13 (-1.74%) | 314,000 |
| 1 May 2006 | JPY | 734 | 746 | 734 | 746 | 746 | +13 (+1.77%) | 365,000 |
