| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2006 | JPY | 263 | 263 | 252 | 253 | 253 | -15 (-5.60%) | 381,000 |
| 7 Jun 2006 | JPY | 269 | 273 | 267 | 268 | 268 | -4 (-1.47%) | 226,000 |
| 6 Jun 2006 | JPY | 273 | 274 | 270 | 272 | 272 | -6 (-2.16%) | 280,000 |
| 5 Jun 2006 | JPY | 281 | 281 | 275 | 278 | 278 | -3 (-1.07%) | 282,000 |
| 2 Jun 2006 | JPY | 280 | 281 | 264 | 281 | 281 | +3 (+1.08%) | 647,000 |
| 1 Jun 2006 | JPY | 290 | 290 | 278 | 278 | 278 | -9 (-3.14%) | 272,000 |
| 31 May 2006 | JPY | 290 | 292 | 285 | 287 | 287 | -11 (-3.69%) | 389,000 |
| 30 May 2006 | JPY | 311 | 315 | 298 | 298 | 298 | +9 (+3.11%) | 2,156,000 |
| 29 May 2006 | JPY | 291 | 292 | 289 | 289 | 289 | -2 (-0.69%) | 107,000 |
| 26 May 2006 | JPY | 291 | 294 | 289 | 291 | 291 | 0.0 (0.0%) | 101,000 |
| 25 May 2006 | JPY | 293 | 293 | 289 | 291 | 291 | 0.0 (0.0%) | 179,000 |
| 24 May 2006 | JPY | 288 | 292 | 285 | 291 | 291 | +3 (+1.04%) | 193,000 |
| 23 May 2006 | JPY | 292 | 292 | 288 | 288 | 288 | -7 (-2.37%) | 215,000 |
| 22 May 2006 | JPY | 298 | 299 | 295 | 295 | 295 | +2 (+0.68%) | 335,000 |
| 19 May 2006 | JPY | 291 | 294 | 290 | 293 | 293 | +2 (+0.69%) | 146,000 |
| 18 May 2006 | JPY | 290 | 292 | 287 | 291 | 291 | -3 (-1.02%) | 202,000 |
| 17 May 2006 | JPY | 288 | 296 | 288 | 294 | 294 | +8 (+2.80%) | 298,000 |
| 16 May 2006 | JPY | 311 | 313 | 286 | 286 | 286 | -17 (-5.61%) | 632,000 |
| 15 May 2006 | JPY | 303 | 306 | 301 | 303 | 303 | -5 (-1.62%) | 216,000 |
| 12 May 2006 | JPY | 306 | 310 | 302 | 308 | 308 | -8 (-2.53%) | 514,000 |
| 11 May 2006 | JPY | 322 | 324 | 313 | 316 | 316 | -7 (-2.17%) | 737,000 |
| 10 May 2006 | JPY | 319 | 330 | 319 | 323 | 323 | 0.0 (0.0%) | 2,670,000 |
| 9 May 2006 | JPY | 308 | 327 | 308 | 323 | 323 | +19 (+6.25%) | 4,043,000 |
| 8 May 2006 | JPY | 303 | 305 | 300 | 304 | 304 | +3 (+1.00%) | 205,000 |
| 5 May 2006 | JPY | 301 | 301 | 301 | 301 | 301 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 301 | 301 | 301 | 301 | 301 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 301 | 301 | 301 | 301 | 301 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 304 | 304 | 300 | 301 | 301 | -5 (-1.63%) | 92,000 |
| 1 May 2006 | JPY | 297 | 308 | 297 | 306 | 306 | +7 (+2.34%) | 183,000 |
| 28 Apr 2006 | JPY | 301 | 303 | 297 | 299 | 299 | -2 (-0.66%) | 119,000 |
