| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2006 | JPY | 468 | 468 | 448 | 453 | 453 | -22 (-4.63%) | 40,000 |
| 7 Jun 2006 | JPY | 480 | 480 | 470 | 475 | 475 | -6 (-1.25%) | 34,000 |
| 6 Jun 2006 | JPY | 472 | 488 | 472 | 481 | 481 | -4 (-0.82%) | 41,000 |
| 5 Jun 2006 | JPY | 490 | 490 | 480 | 485 | 485 | -5 (-1.02%) | 11,000 |
| 2 Jun 2006 | JPY | 500 | 500 | 490 | 490 | 490 | -5 (-1.01%) | 35,000 |
| 1 Jun 2006 | JPY | 492 | 495 | 485 | 495 | 495 | +5 (+1.02%) | 24,000 |
| 31 May 2006 | JPY | 495 | 498 | 490 | 490 | 490 | -10 (-2%) | 36,000 |
| 30 May 2006 | JPY | 491 | 504 | 490 | 500 | 500 | +10 (+2.04%) | 31,000 |
| 29 May 2006 | JPY | 490 | 497 | 490 | 490 | 490 | +5 (+1.03%) | 53,000 |
| 26 May 2006 | JPY | 486 | 487 | 480 | 485 | 485 | +9 (+1.89%) | 53,000 |
| 25 May 2006 | JPY | 477 | 485 | 476 | 476 | 476 | +1 (+0.21%) | 48,000 |
| 24 May 2006 | JPY | 508 | 510 | 472 | 475 | 475 | -37 (-7.23%) | 111,000 |
| 23 May 2006 | JPY | 516 | 516 | 509 | 512 | 512 | -8 (-1.54%) | 40,000 |
| 22 May 2006 | JPY | 520 | 520 | 520 | 520 | 520 | +12 (+2.36%) | 34,000 |
| 19 May 2006 | JPY | 508 | 518 | 507 | 508 | 508 | -24 (-4.51%) | 64,000 |
| 18 May 2006 | JPY | 529 | 535 | 519 | 532 | 532 | -10 (-1.85%) | 41,000 |
| 17 May 2006 | JPY | 544 | 544 | 528 | 542 | 542 | -3 (-0.55%) | 34,000 |
| 16 May 2006 | JPY | 545 | 550 | 544 | 545 | 545 | -4 (-0.73%) | 34,000 |
| 15 May 2006 | JPY | 553 | 553 | 540 | 549 | 549 | -8 (-1.44%) | 36,000 |
| 12 May 2006 | JPY | 550 | 557 | 531 | 557 | 557 | -3 (-0.54%) | 60,000 |
| 11 May 2006 | JPY | 548 | 573 | 548 | 560 | 560 | +13 (+2.38%) | 94,000 |
| 10 May 2006 | JPY | 546 | 549 | 544 | 547 | 547 | +3 (+0.55%) | 32,000 |
| 9 May 2006 | JPY | 540 | 547 | 540 | 544 | 544 | +9 (+1.68%) | 45,000 |
| 8 May 2006 | JPY | 545 | 548 | 530 | 535 | 535 | -4 (-0.74%) | 39,000 |
| 5 May 2006 | JPY | 539 | 539 | 539 | 539 | 539 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 539 | 539 | 539 | 539 | 539 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 539 | 539 | 539 | 539 | 539 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 540 | 550 | 535 | 539 | 539 | +4 (+0.75%) | 31,000 |
| 1 May 2006 | JPY | 530 | 535 | 530 | 535 | 535 | -5 (-0.93%) | 10,000 |
| 28 Apr 2006 | JPY | 542 | 550 | 540 | 540 | 540 | -2 (-0.37%) | 46,000 |
