| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2006 | JPY | 803 | 834 | 794 | 824 | 824 | +71 (+9.43%) | 1,518,000 |
| 28 Jul 2006 | JPY | 715 | 765 | 714 | 753 | 753 | +44 (+6.21%) | 1,198,000 |
| 27 Jul 2006 | JPY | 702 | 710 | 688 | 709 | 709 | +2 (+0.28%) | 287,000 |
| 26 Jul 2006 | JPY | 707 | 712 | 703 | 707 | 707 | +1 (+0.14%) | 414,000 |
| 25 Jul 2006 | JPY | 720 | 725 | 704 | 706 | 706 | +2 (+0.28%) | 291,000 |
| 24 Jul 2006 | JPY | 714 | 714 | 700 | 704 | 704 | -12 (-1.68%) | 647,000 |
| 21 Jul 2006 | JPY | 711 | 719 | 704 | 716 | 716 | +6 (+0.85%) | 672,000 |
| 20 Jul 2006 | JPY | 727 | 728 | 707 | 710 | 710 | +33 (+4.87%) | 734,000 |
| 19 Jul 2006 | JPY | 681 | 691 | 666 | 677 | 677 | -1 (-0.15%) | 736,000 |
| 18 Jul 2006 | JPY | 703 | 708 | 670 | 678 | 678 | -34 (-4.78%) | 1,272,000 |
| 17 Jul 2006 | JPY | 712 | 712 | 712 | 712 | 712 | 0.0 (0.0%) | 0 |
| 14 Jul 2006 | JPY | 702 | 718 | 701 | 712 | 712 | -10 (-1.39%) | 1,100,000 |
| 13 Jul 2006 | JPY | 735 | 744 | 721 | 722 | 722 | -31 (-4.12%) | 1,749,000 |
| 12 Jul 2006 | JPY | 781 | 782 | 735 | 753 | 753 | -39 (-4.92%) | 1,635,000 |
| 11 Jul 2006 | JPY | 810 | 810 | 792 | 792 | 792 | -21 (-2.58%) | 546,000 |
| 10 Jul 2006 | JPY | 808 | 824 | 787 | 813 | 813 | -2 (-0.25%) | 850,000 |
| 7 Jul 2006 | JPY | 823 | 829 | 813 | 815 | 815 | +2 (+0.25%) | 839,000 |
| 6 Jul 2006 | JPY | 838 | 838 | 808 | 813 | 813 | -38 (-4.47%) | 1,760,000 |
| 5 Jul 2006 | JPY | 858 | 865 | 851 | 851 | 851 | -17 (-1.96%) | 419,000 |
| 4 Jul 2006 | JPY | 890 | 895 | 866 | 868 | 868 | -13 (-1.48%) | 500,000 |
| 3 Jul 2006 | JPY | 874 | 888 | 870 | 881 | 881 | +13 (+1.50%) | 429,000 |
| 30 Jun 2006 | JPY | 875 | 876 | 851 | 868 | 868 | +9 (+1.05%) | 808,000 |
| 29 Jun 2006 | JPY | 871 | 871 | 850 | 859 | 859 | +5 (+0.59%) | 575,000 |
| 28 Jun 2006 | JPY | 842 | 862 | 842 | 854 | 854 | -18 (-2.06%) | 608,000 |
| 27 Jun 2006 | JPY | 887 | 887 | 864 | 872 | 872 | -5 (-0.57%) | 526,000 |
| 26 Jun 2006 | JPY | 887 | 889 | 863 | 877 | 877 | -19 (-2.12%) | 734,000 |
| 23 Jun 2006 | JPY | 865 | 897 | 860 | 896 | 896 | +19 (+2.17%) | 657,000 |
| 22 Jun 2006 | JPY | 876 | 883 | 865 | 877 | 877 | +28 (+3.30%) | 420,000 |
| 21 Jun 2006 | JPY | 871 | 876 | 837 | 849 | 849 | -12 (-1.39%) | 344,000 |
| 20 Jun 2006 | JPY | 879 | 880 | 852 | 861 | 861 | -26 (-2.93%) | 504,000 |
