| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2006 | JPY | 813.1818 | 832.7273 | 802.2727 | 825 | 825 | +25.454 (+3.18%) | 90,640 |
| 9 Jun 2006 | JPY | 776.3637 | 799.5455 | 760.9091 | 799.5455 | 799.5455 | +42.273 (+5.58%) | 112,420 |
| 8 Jun 2006 | JPY | 795 | 795 | 754.5455 | 757.2727 | 757.2727 | -55.455 (-6.82%) | 172,920 |
| 7 Jun 2006 | JPY | 839.0909 | 848.6364 | 803.6364 | 812.7273 | 812.7273 | -26.364 (-3.14%) | 152,900 |
| 6 Jun 2006 | JPY | 841.3637 | 863.1818 | 836.3637 | 839.0909 | 839.0909 | -14.546 (-1.70%) | 82,720 |
| 5 Jun 2006 | JPY | 846.8182 | 872.2727 | 842.2727 | 853.6364 | 853.6364 | -19.091 (-2.19%) | 66,440 |
| 2 Jun 2006 | JPY | 865.9091 | 875 | 818.1818 | 872.7273 | 872.7273 | -14.545 (-1.64%) | 223,520 |
| 1 Jun 2006 | JPY | 911.3637 | 925 | 886.3637 | 887.2727 | 887.2727 | -26.364 (-2.89%) | 50,820 |
| 31 May 2006 | JPY | 915.9091 | 920.4545 | 904.5455 | 913.6364 | 913.6364 | -22.727 (-2.43%) | 85,140 |
| 30 May 2006 | JPY | 940.9091 | 945.4545 | 931.8182 | 936.3637 | 936.3637 | -4.545 (-0.48%) | 50,380 |
| 29 May 2006 | JPY | 972.7273 | 975 | 936.3637 | 940.9091 | 940.9091 | -13.636 (-1.43%) | 57,640 |
| 26 May 2006 | JPY | 952.2727 | 963.6364 | 950 | 954.5455 | 954.5455 | +9.091 (+0.96%) | 66,000 |
| 25 May 2006 | JPY | 943.1818 | 945.4545 | 931.8182 | 945.4545 | 945.4545 | +15.909 (+1.71%) | 36,520 |
| 24 May 2006 | JPY | 931.8182 | 938.6364 | 920.4545 | 929.5455 | 929.5455 | +2.273 (+0.25%) | 84,040 |
| 23 May 2006 | JPY | 954.5455 | 954.5455 | 915.9091 | 927.2727 | 927.2727 | -22.727 (-2.39%) | 74,140 |
| 22 May 2006 | JPY | 975 | 975 | 943.1818 | 950 | 950 | +6.818 (+0.72%) | 88,220 |
| 19 May 2006 | JPY | 925 | 945.4545 | 909.0909 | 943.1818 | 943.1818 | +11.364 (+1.22%) | 80,300 |
| 18 May 2006 | JPY | 915.9091 | 947.7273 | 909.0909 | 931.8182 | 931.8182 | 0.0 (0.0%) | 78,760 |
| 17 May 2006 | JPY | 931.8182 | 943.1818 | 918.1818 | 931.8182 | 931.8182 | -15.909 (-1.68%) | 80,300 |
| 16 May 2006 | JPY | 959.0909 | 972.7273 | 943.1818 | 947.7273 | 947.7273 | -9.091 (-0.95%) | 102,080 |
| 15 May 2006 | JPY | 915.9091 | 968.1818 | 911.3637 | 956.8182 | 956.8182 | -13.636 (-1.41%) | 102,960 |
| 12 May 2006 | JPY | 990.9091 | 990.9091 | 956.8182 | 970.4545 | 970.4545 | -25 (-2.51%) | 116,600 |
| 11 May 2006 | JPY | 977.2727 | 997.7273 | 977.2727 | 995.4545 | 995.4545 | +20.454 (+2.10%) | 188,540 |
| 10 May 2006 | JPY | 954.5455 | 990.9091 | 954.5455 | 975 | 975 | +29.546 (+3.13%) | 256,960 |
| 9 May 2006 | JPY | 959.0909 | 972.7273 | 931.8182 | 945.4545 | 945.4545 | -40.909 (-4.15%) | 394,240 |
| 8 May 2006 | JPY | 1,006.8182 | 1,011.3637 | 979.5455 | 986.3637 | 986.3637 | -15.909 (-1.59%) | 224,400 |
| 5 May 2006 | JPY | 1,002.2727 | 1,002.2727 | 1,002.2727 | 1,002.2727 | 1,002.2727 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 1,002.2727 | 1,002.2727 | 1,002.2727 | 1,002.2727 | 1,002.2727 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 1,002.2727 | 1,002.2727 | 1,002.2727 | 1,002.2727 | 1,002.2727 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 1,036.3637 | 1,040.9091 | 995.4545 | 1,002.2727 | 1,002.2727 | -25 (-2.43%) | 185,460 |
