| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | JPY | 925 | 925 | 882 | 887 | 887 | -45 (-4.83%) | 905,000 |
| 16 Jun 2006 | JPY | 894 | 933 | 872 | 932 | 932 | +98 (+11.75%) | 1,312,000 |
| 15 Jun 2006 | JPY | 847 | 865 | 828 | 834 | 834 | -6 (-0.71%) | 408,000 |
| 14 Jun 2006 | JPY | 808 | 843 | 804 | 840 | 840 | +25 (+3.07%) | 864,000 |
| 13 Jun 2006 | JPY | 838 | 840 | 808 | 815 | 815 | -43 (-5.01%) | 947,000 |
| 12 Jun 2006 | JPY | 854 | 865 | 838 | 858 | 858 | +11 (+1.30%) | 506,000 |
| 9 Jun 2006 | JPY | 820 | 867 | 810 | 847 | 847 | +25 (+3.04%) | 1,008,000 |
| 8 Jun 2006 | JPY | 852 | 852 | 808 | 822 | 822 | -50 (-5.73%) | 1,192,000 |
| 7 Jun 2006 | JPY | 933 | 937 | 865 | 872 | 872 | -42 (-4.60%) | 886,000 |
| 6 Jun 2006 | JPY | 925 | 928 | 910 | 914 | 914 | -26 (-2.77%) | 290,000 |
| 5 Jun 2006 | JPY | 945 | 959 | 933 | 940 | 940 | -12 (-1.26%) | 345,000 |
| 2 Jun 2006 | JPY | 962 | 965 | 912 | 952 | 952 | -2 (-0.21%) | 666,000 |
| 1 Jun 2006 | JPY | 972 | 980 | 942 | 954 | 954 | -8 (-0.83%) | 731,000 |
| 31 May 2006 | JPY | 942 | 975 | 930 | 962 | 962 | -10 (-1.03%) | 907,000 |
| 30 May 2006 | JPY | 971 | 976 | 951 | 972 | 972 | -1 (-0.10%) | 712,000 |
| 29 May 2006 | JPY | 976 | 1,002 | 971 | 973 | 973 | +4 (+0.41%) | 330,000 |
| 26 May 2006 | JPY | 958 | 978 | 958 | 969 | 969 | +13 (+1.36%) | 873,000 |
| 25 May 2006 | JPY | 974 | 974 | 945 | 956 | 956 | -18 (-1.85%) | 649,000 |
| 24 May 2006 | JPY | 979 | 990 | 958 | 974 | 974 | +4 (+0.41%) | 724,000 |
| 23 May 2006 | JPY | 990 | 1,009 | 958 | 970 | 970 | -41 (-4.06%) | 774,000 |
| 22 May 2006 | JPY | 1,051 | 1,051 | 1,010 | 1,011 | 1,011 | -20 (-1.94%) | 375,000 |
| 19 May 2006 | JPY | 1,033 | 1,033 | 1,001 | 1,031 | 1,031 | -3 (-0.29%) | 514,000 |
| 18 May 2006 | JPY | 1,011 | 1,040 | 1,010 | 1,034 | 1,034 | -19 (-1.80%) | 499,000 |
| 17 May 2006 | JPY | 1,052 | 1,084 | 984 | 1,053 | 1,053 | -9 (-0.85%) | 2,227,000 |
| 16 May 2006 | JPY | 1,143 | 1,169 | 1,039 | 1,062 | 1,062 | -81 (-7.09%) | 1,219,000 |
| 15 May 2006 | JPY | 1,150 | 1,158 | 1,113 | 1,143 | 1,143 | -15 (-1.30%) | 546,000 |
| 12 May 2006 | JPY | 1,100 | 1,162 | 1,100 | 1,158 | 1,158 | +19 (+1.67%) | 697,000 |
| 11 May 2006 | JPY | 1,165 | 1,179 | 1,130 | 1,139 | 1,139 | -38 (-3.23%) | 331,000 |
| 10 May 2006 | JPY | 1,190 | 1,205 | 1,168 | 1,177 | 1,177 | -40 (-3.29%) | 642,000 |
| 9 May 2006 | JPY | 1,168 | 1,243 | 1,168 | 1,217 | 1,217 | +117 (+10.64%) | 2,768,000 |
