| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2006 | JPY | 564 | 574 | 562 | 568 | 568 | +4 (+0.71%) | 685,000 |
| 6 Sep 2006 | JPY | 567 | 569 | 564 | 564 | 564 | -6 (-1.05%) | 293,000 |
| 5 Sep 2006 | JPY | 555 | 580 | 553 | 570 | 570 | +20 (+3.64%) | 746,000 |
| 4 Sep 2006 | JPY | 545 | 551 | 542 | 550 | 550 | +14 (+2.61%) | 147,000 |
| 1 Sep 2006 | JPY | 537 | 540 | 533 | 536 | 536 | -6 (-1.11%) | 502,000 |
| 31 Aug 2006 | JPY | 534 | 545 | 530 | 542 | 542 | +2 (+0.37%) | 502,000 |
| 30 Aug 2006 | JPY | 535 | 540 | 533 | 540 | 540 | +3 (+0.56%) | 267,000 |
| 29 Aug 2006 | JPY | 536 | 539 | 527 | 537 | 537 | +2 (+0.37%) | 388,000 |
| 28 Aug 2006 | JPY | 545 | 548 | 532 | 535 | 535 | -18 (-3.25%) | 359,000 |
| 25 Aug 2006 | JPY | 551 | 559 | 550 | 553 | 553 | -3 (-0.54%) | 239,000 |
| 24 Aug 2006 | JPY | 562 | 566 | 555 | 556 | 556 | -13 (-2.28%) | 256,000 |
| 23 Aug 2006 | JPY | 569 | 570 | 565 | 569 | 569 | -1 (-0.18%) | 132,000 |
| 22 Aug 2006 | JPY | 566 | 573 | 562 | 570 | 570 | +1 (+0.18%) | 184,000 |
| 21 Aug 2006 | JPY | 571 | 574 | 565 | 569 | 569 | -7 (-1.22%) | 114,000 |
| 18 Aug 2006 | JPY | 578 | 578 | 564 | 576 | 576 | +4 (+0.70%) | 157,000 |
| 17 Aug 2006 | JPY | 580 | 582 | 570 | 572 | 572 | -7 (-1.21%) | 476,000 |
| 16 Aug 2006 | JPY | 582 | 583 | 575 | 579 | 579 | +6 (+1.05%) | 212,000 |
| 15 Aug 2006 | JPY | 559 | 573 | 559 | 573 | 573 | +9 (+1.60%) | 283,000 |
| 14 Aug 2006 | JPY | 554 | 567 | 550 | 564 | 564 | +10 (+1.81%) | 224,000 |
| 11 Aug 2006 | JPY | 557 | 557 | 553 | 554 | 554 | 0.0 (0.0%) | 170,000 |
| 10 Aug 2006 | JPY | 541 | 558 | 541 | 554 | 554 | +5 (+0.91%) | 248,000 |
| 9 Aug 2006 | JPY | 540 | 549 | 535 | 549 | 549 | +3 (+0.55%) | 206,000 |
| 8 Aug 2006 | JPY | 539 | 550 | 538 | 546 | 546 | +4 (+0.74%) | 145,000 |
| 7 Aug 2006 | JPY | 540 | 555 | 535 | 542 | 542 | -7 (-1.28%) | 367,000 |
| 4 Aug 2006 | JPY | 550 | 551 | 537 | 549 | 549 | -2 (-0.36%) | 300,000 |
| 3 Aug 2006 | JPY | 551 | 556 | 547 | 551 | 551 | +3 (+0.55%) | 245,000 |
| 2 Aug 2006 | JPY | 534 | 548 | 532 | 548 | 548 | +10 (+1.86%) | 387,000 |
| 1 Aug 2006 | JPY | 530 | 546 | 530 | 538 | 538 | +2 (+0.37%) | 490,000 |
| 31 Jul 2006 | JPY | 547 | 550 | 532 | 536 | 536 | -1 (-0.19%) | 491,000 |
| 28 Jul 2006 | JPY | 543 | 543 | 531 | 537 | 537 | +8 (+1.51%) | 386,000 |
