| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2006 | JPY | 556.25 | 557.5 | 543.75 | 550 | 550 | -6.25 (-1.12%) | 97,600 |
| 19 Jun 2006 | JPY | 536.25 | 571.25 | 522.5 | 556.25 | 556.25 | +18.75 (+3.49%) | 151,200 |
| 16 Jun 2006 | JPY | 525 | 547.5 | 517.5 | 537.5 | 537.5 | +21.25 (+4.12%) | 230,000 |
| 15 Jun 2006 | JPY | 489.25 | 516.25 | 483.25 | 516.25 | 516.25 | +31.25 (+6.44%) | 110,000 |
| 14 Jun 2006 | JPY | 485 | 485 | 485 | 485 | 485 | 0.0 (0.0%) | 118,400 |
| 13 Jun 2006 | JPY | 490 | 490 | 471.25 | 485 | 485 | -5 (-1.02%) | 118,400 |
| 12 Jun 2006 | JPY | 490.25 | 497.5 | 485.5 | 490 | 490 | -7.25 (-1.46%) | 176,000 |
| 9 Jun 2006 | JPY | 490.5 | 497.25 | 482.5 | 497.25 | 497.25 | +7 (+1.43%) | 161,200 |
| 8 Jun 2006 | JPY | 490 | 497.5 | 470 | 490.25 | 490.25 | +0.25 (+0.05%) | 157,200 |
| 7 Jun 2006 | JPY | 492.75 | 495.25 | 483 | 490 | 490 | -12.5 (-2.49%) | 176,800 |
| 6 Jun 2006 | JPY | 490.5 | 507.5 | 490.5 | 502.5 | 502.5 | -5 (-0.99%) | 64,000 |
| 5 Jun 2006 | JPY | 501.25 | 508.75 | 480 | 507.5 | 507.5 | -3.75 (-0.73%) | 175,200 |
| 2 Jun 2006 | JPY | 500 | 512.5 | 485.5 | 511.25 | 511.25 | +10 (+2.00%) | 159,200 |
| 1 Jun 2006 | JPY | 503.75 | 512.5 | 501.25 | 501.25 | 501.25 | +1.25 (+0.25%) | 64,800 |
| 31 May 2006 | JPY | 512.5 | 512.5 | 481.75 | 500 | 500 | -20 (-3.85%) | 46,000 |
| 30 May 2006 | JPY | 521.25 | 525 | 512.5 | 520 | 520 | -2.5 (-0.48%) | 82,800 |
| 29 May 2006 | JPY | 545 | 545 | 520 | 522.5 | 522.5 | -15 (-2.79%) | 98,800 |
| 26 May 2006 | JPY | 532.5 | 537.5 | 512.5 | 537.5 | 537.5 | +6.25 (+1.18%) | 102,800 |
| 25 May 2006 | JPY | 548.75 | 548.75 | 528.75 | 531.25 | 531.25 | -17.5 (-3.19%) | 31,200 |
| 24 May 2006 | JPY | 533.75 | 548.75 | 528.75 | 548.75 | 548.75 | +15 (+2.81%) | 80,000 |
| 23 May 2006 | JPY | 525 | 541.25 | 512.5 | 533.75 | 533.75 | -7.5 (-1.39%) | 99,200 |
| 22 May 2006 | JPY | 541.25 | 541.25 | 541.25 | 541.25 | 541.25 | -12.5 (-2.26%) | 90,000 |
| 19 May 2006 | JPY | 525 | 557.5 | 521.25 | 553.75 | 553.75 | +21.25 (+3.99%) | 85,200 |
| 18 May 2006 | JPY | 535 | 535 | 521.25 | 532.5 | 532.5 | -12.5 (-2.29%) | 84,400 |
| 17 May 2006 | JPY | 520 | 545 | 510 | 545 | 545 | +16.25 (+3.07%) | 90,000 |
| 16 May 2006 | JPY | 538.75 | 548.75 | 526.25 | 528.75 | 528.75 | -18.75 (-3.42%) | 88,400 |
| 15 May 2006 | JPY | 550 | 557.5 | 536.25 | 547.5 | 547.5 | -17.5 (-3.10%) | 169,600 |
| 12 May 2006 | JPY | 563.75 | 567.5 | 558.75 | 565 | 565 | -2.5 (-0.44%) | 120,400 |
| 11 May 2006 | JPY | 567.5 | 575 | 563.75 | 567.5 | 567.5 | 0.0 (0.0%) | 105,600 |
| 10 May 2006 | JPY | 575 | 580 | 565 | 567.5 | 567.5 | -7.5 (-1.30%) | 117,600 |
