| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | JPY | 809 | 817 | 800 | 806 | 806 | -3 (-0.37%) | 3,033,000 |
| 16 Jun 2006 | JPY | 796 | 820 | 789 | 809 | 809 | +33 (+4.25%) | 7,726,000 |
| 15 Jun 2006 | JPY | 791 | 792 | 765 | 776 | 776 | +25 (+3.33%) | 6,561,000 |
| 14 Jun 2006 | JPY | 752 | 770 | 749 | 751 | 751 | -21 (-2.72%) | 8,007,000 |
| 13 Jun 2006 | JPY | 778 | 788 | 772 | 772 | 772 | -26 (-3.26%) | 5,969,000 |
| 12 Jun 2006 | JPY | 778 | 806 | 771 | 798 | 798 | +30 (+3.91%) | 10,859,000 |
| 9 Jun 2006 | JPY | 763 | 785 | 755 | 768 | 768 | -25 (-3.15%) | 13,067,000 |
| 8 Jun 2006 | JPY | 791 | 795 | 776 | 793 | 793 | -13 (-1.61%) | 7,248,000 |
| 7 Jun 2006 | JPY | 817 | 824 | 804 | 806 | 806 | -24 (-2.89%) | 5,447,000 |
| 6 Jun 2006 | JPY | 832 | 834 | 815 | 830 | 830 | -12 (-1.43%) | 3,076,000 |
| 5 Jun 2006 | JPY | 847 | 859 | 836 | 842 | 842 | +1 (+0.12%) | 4,253,000 |
| 2 Jun 2006 | JPY | 835 | 841 | 817 | 841 | 841 | -1 (-0.12%) | 4,432,000 |
| 1 Jun 2006 | JPY | 826 | 846 | 822 | 842 | 842 | +21 (+2.56%) | 5,967,000 |
| 31 May 2006 | JPY | 839 | 839 | 816 | 821 | 821 | -14 (-1.68%) | 4,003,000 |
| 30 May 2006 | JPY | 840 | 847 | 830 | 835 | 835 | -12 (-1.42%) | 3,034,000 |
| 29 May 2006 | JPY | 849 | 862 | 842 | 847 | 847 | +8 (+0.95%) | 4,553,000 |
| 26 May 2006 | JPY | 826 | 839 | 826 | 839 | 839 | +16 (+1.94%) | 3,536,000 |
| 25 May 2006 | JPY | 821 | 833 | 818 | 823 | 823 | +3 (+0.37%) | 8,094,000 |
| 24 May 2006 | JPY | 834 | 834 | 803 | 820 | 820 | +16 (+1.99%) | 8,720,000 |
| 23 May 2006 | JPY | 809 | 814 | 791 | 804 | 804 | -15 (-1.83%) | 8,321,000 |
| 22 May 2006 | JPY | 836 | 837 | 818 | 819 | 819 | -20 (-2.38%) | 5,010,000 |
| 19 May 2006 | JPY | 825 | 844 | 821 | 839 | 839 | +13 (+1.57%) | 5,675,000 |
| 18 May 2006 | JPY | 835 | 841 | 823 | 826 | 826 | -29 (-3.39%) | 8,241,000 |
| 17 May 2006 | JPY | 843 | 863 | 833 | 855 | 855 | +2 (+0.23%) | 6,325,000 |
| 16 May 2006 | JPY | 874 | 874 | 847 | 853 | 853 | -18 (-2.07%) | 6,617,000 |
| 15 May 2006 | JPY | 871 | 879 | 871 | 871 | 871 | -10 (-1.14%) | 4,282,000 |
| 12 May 2006 | JPY | 880 | 885 | 871 | 881 | 881 | -5 (-0.56%) | 5,027,000 |
| 11 May 2006 | JPY | 893 | 901 | 881 | 886 | 886 | -7 (-0.78%) | 5,009,000 |
| 10 May 2006 | JPY | 901 | 906 | 887 | 893 | 893 | -6 (-0.67%) | 7,248,000 |
| 9 May 2006 | JPY | 922 | 922 | 899 | 899 | 899 | -25 (-2.71%) | 8,359,000 |
