| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2006 | JPY | 470 | 470 | 435 | 440 | 440 | -30 (-6.38%) | 98,000 |
| 7 Jun 2006 | JPY | 495 | 495 | 470 | 470 | 470 | -24 (-4.86%) | 96,000 |
| 6 Jun 2006 | JPY | 518 | 522 | 492 | 494 | 494 | -25 (-4.82%) | 34,000 |
| 5 Jun 2006 | JPY | 528 | 528 | 514 | 519 | 519 | -9 (-1.70%) | 27,000 |
| 2 Jun 2006 | JPY | 526 | 529 | 510 | 528 | 528 | +3 (+0.57%) | 50,000 |
| 1 Jun 2006 | JPY | 531 | 534 | 525 | 525 | 525 | -5 (-0.94%) | 24,000 |
| 31 May 2006 | JPY | 530 | 534 | 530 | 530 | 530 | -27 (-4.85%) | 24,000 |
| 30 May 2006 | JPY | 555 | 557 | 554 | 557 | 557 | +2 (+0.36%) | 8,000 |
| 29 May 2006 | JPY | 560 | 560 | 548 | 555 | 555 | +5 (+0.91%) | 17,000 |
| 26 May 2006 | JPY | 537 | 550 | 533 | 550 | 550 | +14 (+2.61%) | 44,000 |
| 25 May 2006 | JPY | 538 | 540 | 536 | 536 | 536 | -3 (-0.56%) | 20,000 |
| 24 May 2006 | JPY | 539 | 539 | 535 | 539 | 539 | +6 (+1.13%) | 16,000 |
| 23 May 2006 | JPY | 532 | 541 | 530 | 533 | 533 | -19 (-3.44%) | 27,000 |
| 22 May 2006 | JPY | 541 | 559 | 541 | 552 | 552 | +20 (+3.76%) | 66,000 |
| 19 May 2006 | JPY | 530 | 536 | 530 | 532 | 532 | 0.0 (0.0%) | 27,000 |
| 18 May 2006 | JPY | 522 | 532 | 522 | 532 | 532 | +2 (+0.38%) | 28,000 |
| 17 May 2006 | JPY | 535 | 537 | 525 | 530 | 530 | -3 (-0.56%) | 69,000 |
| 16 May 2006 | JPY | 550 | 550 | 530 | 533 | 533 | -45 (-7.79%) | 345,000 |
| 15 May 2006 | JPY | 552 | 578 | 541 | 578 | 578 | +26 (+4.71%) | 54,000 |
| 12 May 2006 | JPY | 552 | 557 | 550 | 552 | 552 | -15 (-2.65%) | 77,000 |
| 11 May 2006 | JPY | 573 | 573 | 566 | 567 | 567 | -4 (-0.70%) | 30,000 |
| 10 May 2006 | JPY | 575 | 575 | 566 | 571 | 571 | -8 (-1.38%) | 79,000 |
| 9 May 2006 | JPY | 569 | 583 | 565 | 579 | 579 | +30 (+5.46%) | 200,000 |
| 8 May 2006 | JPY | 554 | 554 | 545 | 549 | 549 | -1 (-0.18%) | 47,000 |
| 5 May 2006 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 549 | 550 | 547 | 550 | 550 | +1 (+0.18%) | 31,000 |
| 1 May 2006 | JPY | 550 | 555 | 547 | 549 | 549 | -1 (-0.18%) | 69,000 |
| 28 Apr 2006 | JPY | 550 | 555 | 547 | 550 | 550 | 0.0 (0.0%) | 132,000 |
