| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2006 | JPY | 521 | 534 | 519 | 529 | 529 | +16 (+3.12%) | 526,000 |
| 26 Jul 2006 | JPY | 512 | 516 | 508 | 513 | 513 | +2 (+0.39%) | 240,000 |
| 25 Jul 2006 | JPY | 511 | 517 | 506 | 511 | 511 | +4 (+0.79%) | 268,000 |
| 24 Jul 2006 | JPY | 502 | 510 | 500 | 507 | 507 | -1 (-0.20%) | 247,000 |
| 21 Jul 2006 | JPY | 498 | 518 | 496 | 508 | 508 | -7 (-1.36%) | 280,000 |
| 20 Jul 2006 | JPY | 514 | 516 | 508 | 515 | 515 | +13 (+2.59%) | 366,000 |
| 19 Jul 2006 | JPY | 498 | 507 | 488 | 502 | 502 | +1 (+0.20%) | 457,000 |
| 18 Jul 2006 | JPY | 522 | 524 | 495 | 501 | 501 | -35 (-6.53%) | 575,000 |
| 17 Jul 2006 | JPY | 536 | 536 | 536 | 536 | 536 | 0.0 (0.0%) | 0 |
| 14 Jul 2006 | JPY | 543 | 548 | 530 | 536 | 536 | -9 (-1.65%) | 263,000 |
| 13 Jul 2006 | JPY | 541 | 554 | 540 | 545 | 545 | -4 (-0.73%) | 185,000 |
| 12 Jul 2006 | JPY | 560 | 561 | 547 | 549 | 549 | -13 (-2.31%) | 265,000 |
| 11 Jul 2006 | JPY | 575 | 575 | 555 | 562 | 562 | -2 (-0.35%) | 495,000 |
| 10 Jul 2006 | JPY | 570 | 570 | 551 | 564 | 564 | -5 (-0.88%) | 560,000 |
| 7 Jul 2006 | JPY | 576 | 581 | 566 | 569 | 569 | -4 (-0.70%) | 390,000 |
| 6 Jul 2006 | JPY | 575 | 579 | 568 | 573 | 573 | -12 (-2.05%) | 388,000 |
| 5 Jul 2006 | JPY | 584 | 586 | 577 | 585 | 585 | -4 (-0.68%) | 430,000 |
| 4 Jul 2006 | JPY | 595 | 597 | 581 | 589 | 589 | -6 (-1.01%) | 696,000 |
| 3 Jul 2006 | JPY | 588 | 606 | 585 | 595 | 595 | +20 (+3.48%) | 631,000 |
| 30 Jun 2006 | JPY | 573 | 576 | 567 | 575 | 575 | +20 (+3.60%) | 314,000 |
| 29 Jun 2006 | JPY | 561 | 571 | 555 | 555 | 555 | -12 (-2.12%) | 594,000 |
| 28 Jun 2006 | JPY | 558 | 573 | 558 | 567 | 567 | -9 (-1.56%) | 378,000 |
| 27 Jun 2006 | JPY | 575 | 582 | 573 | 576 | 576 | -4 (-0.69%) | 367,000 |
| 26 Jun 2006 | JPY | 570 | 583 | 570 | 580 | 580 | +6 (+1.05%) | 426,000 |
| 23 Jun 2006 | JPY | 573 | 578 | 566 | 574 | 574 | -9 (-1.54%) | 200,000 |
| 22 Jun 2006 | JPY | 572 | 595 | 572 | 583 | 583 | +16 (+2.82%) | 328,000 |
| 21 Jun 2006 | JPY | 581 | 587 | 561 | 567 | 567 | -15 (-2.58%) | 645,000 |
| 20 Jun 2006 | JPY | 600 | 600 | 579 | 582 | 582 | -21 (-3.48%) | 665,000 |
| 19 Jun 2006 | JPY | 587 | 603 | 587 | 603 | 603 | +16 (+2.73%) | 375,000 |
| 16 Jun 2006 | JPY | 583 | 595 | 583 | 587 | 587 | +12 (+2.09%) | 436,000 |
