| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2006 | JPY | 325 | 330 | 303 | 303 | 303 | -29 (-8.73%) | 30,000 |
| 7 Jun 2006 | JPY | 325 | 338 | 320 | 332 | 332 | +6 (+1.84%) | 20,000 |
| 6 Jun 2006 | JPY | 308 | 344.5 | 308 | 326 | 326 | -2 (-0.61%) | 30,000 |
| 5 Jun 2006 | JPY | 332 | 354 | 312 | 328 | 328 | 0.0 (0.0%) | 60,000 |
| 2 Jun 2006 | JPY | 277 | 330 | 277 | 328 | 328 | +11 (+3.47%) | 120,000 |
| 1 Jun 2006 | JPY | 375 | 375 | 314 | 317 | 317 | -37 (-10.45%) | 60,000 |
| 31 May 2006 | JPY | 357 | 357 | 340 | 354 | 354 | -16 (-4.32%) | 50,000 |
| 30 May 2006 | JPY | 381 | 381 | 353 | 370 | 370 | -23 (-5.85%) | 80,000 |
| 29 May 2006 | JPY | 416 | 420 | 391 | 393 | 393 | -23 (-5.53%) | 20,000 |
| 26 May 2006 | JPY | 425 | 425 | 410 | 416 | 416 | -3.5 (-0.83%) | 10,000 |
| 25 May 2006 | JPY | 420.5 | 428 | 408.5 | 419.5 | 419.5 | -1 (-0.24%) | 10,000 |
| 24 May 2006 | JPY | 422 | 423 | 405.5 | 420.5 | 420.5 | -0.5 (-0.12%) | 30,000 |
| 23 May 2006 | JPY | 436.5 | 436.5 | 420.5 | 421 | 421 | -27.5 (-6.13%) | 20,000 |
| 22 May 2006 | JPY | 465 | 470 | 448 | 448.5 | 448.5 | +15.5 (+3.58%) | 30,000 |
| 19 May 2006 | JPY | 405 | 433 | 395 | 433 | 433 | +20 (+4.84%) | 20,000 |
| 18 May 2006 | JPY | 419 | 420 | 387.5 | 413 | 413 | -2 (-0.48%) | 60,000 |
| 17 May 2006 | JPY | 440 | 440 | 400.5 | 415 | 415 | -25.5 (-5.79%) | 90,000 |
| 16 May 2006 | JPY | 481 | 484.5 | 440.5 | 440.5 | 440.5 | -40 (-8.32%) | 60,000 |
| 15 May 2006 | JPY | 487 | 489 | 475 | 480.5 | 480.5 | -14.5 (-2.93%) | 30,000 |
| 12 May 2006 | JPY | 493 | 495 | 475 | 495 | 495 | -1 (-0.20%) | 60,000 |
| 11 May 2006 | JPY | 500 | 500 | 495 | 496 | 496 | -6 (-1.20%) | 20,000 |
| 10 May 2006 | JPY | 506 | 508 | 495 | 502 | 502 | -6 (-1.18%) | 30,000 |
| 9 May 2006 | JPY | 517 | 521 | 504 | 508 | 508 | -8 (-1.55%) | 10,000 |
| 8 May 2006 | JPY | 517 | 526 | 503 | 516 | 516 | +1 (+0.19%) | 30,000 |
| 5 May 2006 | JPY | 515 | 515 | 515 | 515 | 515 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 515 | 515 | 515 | 515 | 515 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 515 | 515 | 515 | 515 | 515 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 533 | 534 | 515 | 515 | 515 | -17 (-3.20%) | 40,000 |
| 1 May 2006 | JPY | 532 | 538 | 532 | 532 | 532 | 0.0 (0.0%) | 10,000 |
| 28 Apr 2006 | JPY | 541 | 550 | 532 | 532 | 532 | -16 (-2.92%) | 30,000 |
