| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | JPY | 4,180 | 4,180 | 4,090 | 4,120 | 4,120 | -50 (-1.20%) | 201,000 |
| 26 May 2006 | JPY | 4,110 | 4,190 | 4,070 | 4,170 | 4,170 | +60 (+1.46%) | 533,200 |
| 25 May 2006 | JPY | 4,140 | 4,140 | 4,090 | 4,110 | 4,110 | -20 (-0.48%) | 230,100 |
| 24 May 2006 | JPY | 4,070 | 4,160 | 4,050 | 4,130 | 4,130 | +70 (+1.72%) | 577,000 |
| 23 May 2006 | JPY | 4,040 | 4,080 | 3,990 | 4,060 | 4,060 | -20 (-0.49%) | 260,900 |
| 22 May 2006 | JPY | 4,150 | 4,160 | 4,080 | 4,080 | 4,080 | -10 (-0.24%) | 221,900 |
| 19 May 2006 | JPY | 3,960 | 4,100 | 3,950 | 4,090 | 4,090 | +110 (+2.76%) | 237,100 |
| 18 May 2006 | JPY | 3,970 | 4,000 | 3,940 | 3,980 | 3,980 | -50 (-1.24%) | 219,900 |
| 17 May 2006 | JPY | 3,970 | 4,070 | 3,930 | 4,030 | 4,030 | +60 (+1.51%) | 533,500 |
| 16 May 2006 | JPY | 4,050 | 4,070 | 3,970 | 3,970 | 3,970 | -30 (-0.75%) | 365,300 |
| 15 May 2006 | JPY | 3,920 | 4,060 | 3,910 | 4,000 | 4,000 | +10 (+0.25%) | 448,100 |
| 12 May 2006 | JPY | 4,040 | 4,040 | 3,890 | 3,990 | 3,990 | -60 (-1.48%) | 527,500 |
| 11 May 2006 | JPY | 4,080 | 4,140 | 4,050 | 4,050 | 4,050 | -70 (-1.70%) | 476,400 |
| 10 May 2006 | JPY | 4,200 | 4,200 | 4,070 | 4,120 | 4,120 | -130 (-3.06%) | 850,900 |
| 9 May 2006 | JPY | 4,280 | 4,290 | 4,230 | 4,250 | 4,250 | -40 (-0.93%) | 335,000 |
| 8 May 2006 | JPY | 4,210 | 4,320 | 4,170 | 4,290 | 4,290 | +180 (+4.38%) | 576,500 |
| 5 May 2006 | JPY | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 4,120 | 4,220 | 4,100 | 4,110 | 4,110 | -40 (-0.96%) | 428,800 |
| 1 May 2006 | JPY | 4,170 | 4,180 | 4,130 | 4,150 | 4,150 | -50 (-1.19%) | 332,100 |
| 28 Apr 2006 | JPY | 4,310 | 4,320 | 4,160 | 4,200 | 4,200 | -140 (-3.23%) | 520,600 |
| 27 Apr 2006 | JPY | 4,320 | 4,400 | 4,320 | 4,340 | 4,340 | +40 (+0.93%) | 563,600 |
| 26 Apr 2006 | JPY | 4,300 | 4,420 | 4,280 | 4,300 | 4,300 | +10 (+0.23%) | 1,073,900 |
| 25 Apr 2006 | JPY | 4,310 | 4,330 | 4,170 | 4,290 | 4,290 | -110 (-2.50%) | 1,180,800 |
| 24 Apr 2006 | JPY | 4,400 | 4,440 | 4,290 | 4,400 | 4,400 | -240 (-5.17%) | 1,363,600 |
| 21 Apr 2006 | JPY | 4,540 | 4,710 | 4,530 | 4,640 | 4,640 | +60 (+1.31%) | 346,100 |
| 20 Apr 2006 | JPY | 4,710 | 4,710 | 4,550 | 4,580 | 4,580 | -110 (-2.35%) | 326,600 |
| 19 Apr 2006 | JPY | 4,710 | 4,770 | 4,670 | 4,690 | 4,690 | +40 (+0.86%) | 483,200 |
| 18 Apr 2006 | JPY | 4,590 | 4,670 | 4,510 | 4,650 | 4,650 | +30 (+0.65%) | 360,900 |
