| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2006 | JPY | 403 | 405 | 400 | 405 | 405 | +6 (+1.50%) | 31,000 |
| 21 Jun 2006 | JPY | 404 | 404 | 395 | 399 | 399 | -4 (-0.99%) | 36,000 |
| 20 Jun 2006 | JPY | 401 | 413 | 397 | 403 | 403 | +3 (+0.75%) | 193,000 |
| 19 Jun 2006 | JPY | 397 | 404 | 395 | 400 | 400 | -2 (-0.50%) | 54,000 |
| 16 Jun 2006 | JPY | 404 | 405 | 396 | 402 | 402 | +2 (+0.50%) | 58,000 |
| 15 Jun 2006 | JPY | 410 | 412 | 397 | 400 | 400 | +3 (+0.76%) | 105,000 |
| 14 Jun 2006 | JPY | 397 | 397 | 397 | 397 | 397 | +6 (+1.53%) | 64,000 |
| 13 Jun 2006 | JPY | 395 | 395 | 388 | 391 | 391 | 0.0 (0.0%) | 64,000 |
| 12 Jun 2006 | JPY | 377 | 392 | 375 | 391 | 391 | +9 (+2.36%) | 91,000 |
| 9 Jun 2006 | JPY | 375 | 390 | 375 | 382 | 382 | +8 (+2.14%) | 185,000 |
| 8 Jun 2006 | JPY | 378 | 381 | 368 | 374 | 374 | -4 (-1.06%) | 297,000 |
| 7 Jun 2006 | JPY | 390 | 390 | 374 | 378 | 378 | -12 (-3.08%) | 128,000 |
| 6 Jun 2006 | JPY | 390 | 395 | 385 | 390 | 390 | -15 (-3.70%) | 140,000 |
| 5 Jun 2006 | JPY | 405 | 405 | 405 | 405 | 405 | -5 (-1.22%) | 91,000 |
| 2 Jun 2006 | JPY | 404 | 410 | 391 | 410 | 410 | +2 (+0.49%) | 91,000 |
| 1 Jun 2006 | JPY | 409 | 410 | 405 | 408 | 408 | +1 (+0.25%) | 49,000 |
| 31 May 2006 | JPY | 402 | 409 | 402 | 407 | 407 | -5 (-1.21%) | 103,000 |
| 30 May 2006 | JPY | 418 | 420 | 411 | 412 | 412 | -13 (-3.06%) | 48,000 |
| 29 May 2006 | JPY | 424 | 428 | 424 | 425 | 425 | -9 (-2.07%) | 84,000 |
| 26 May 2006 | JPY | 434 | 435 | 428 | 434 | 434 | 0.0 (0.0%) | 36,000 |
| 25 May 2006 | JPY | 436 | 436 | 431 | 434 | 434 | -2 (-0.46%) | 67,000 |
| 24 May 2006 | JPY | 430 | 437 | 428 | 436 | 436 | +2 (+0.46%) | 86,000 |
| 23 May 2006 | JPY | 434 | 439 | 431 | 434 | 434 | +3 (+0.70%) | 116,000 |
| 22 May 2006 | JPY | 431 | 431 | 431 | 431 | 431 | 0.0 (0.0%) | 322,000 |
| 19 May 2006 | JPY | 430 | 435 | 426 | 431 | 431 | -2 (-0.46%) | 184,000 |
| 18 May 2006 | JPY | 435 | 435 | 432 | 433 | 433 | +1 (+0.23%) | 81,000 |
| 17 May 2006 | JPY | 431 | 435 | 426 | 432 | 432 | +8 (+1.89%) | 322,000 |
| 16 May 2006 | JPY | 430 | 434 | 423 | 424 | 424 | -8 (-1.85%) | 109,000 |
| 15 May 2006 | JPY | 433 | 434 | 428 | 432 | 432 | -7 (-1.59%) | 102,000 |
| 12 May 2006 | JPY | 445 | 445 | 434 | 439 | 439 | -10 (-2.23%) | 133,000 |
