| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2006 | JPY | 604 | 614 | 603 | 609 | 609 | +21 (+3.57%) | 19,998,000 |
| 28 Jul 2006 | JPY | 574 | 594 | 569 | 588 | 588 | +23 (+4.07%) | 15,702,000 |
| 27 Jul 2006 | JPY | 549 | 574 | 546 | 565 | 565 | +17 (+3.10%) | 12,261,000 |
| 26 Jul 2006 | JPY | 558 | 563 | 545 | 548 | 548 | -10 (-1.79%) | 16,440,000 |
| 25 Jul 2006 | JPY | 565 | 568 | 551 | 558 | 558 | 0.0 (0.0%) | 16,713,000 |
| 24 Jul 2006 | JPY | 568 | 572 | 549 | 558 | 558 | -19 (-3.29%) | 16,728,000 |
| 21 Jul 2006 | JPY | 572 | 581 | 569 | 577 | 577 | +3 (+0.52%) | 7,792,000 |
| 20 Jul 2006 | JPY | 571 | 578 | 567 | 574 | 574 | +24 (+4.36%) | 7,567,000 |
| 19 Jul 2006 | JPY | 559 | 562 | 548 | 550 | 550 | -4 (-0.72%) | 10,510,000 |
| 18 Jul 2006 | JPY | 573 | 576 | 551 | 554 | 554 | -19 (-3.32%) | 10,748,000 |
| 17 Jul 2006 | JPY | 583 | 583 | 573 | 573 | 573 | -10 (-1.72%) | 9,165,000 |
| 14 Jul 2006 | JPY | 585 | 592 | 582 | 583 | 583 | -10 (-1.69%) | 9,165,000 |
| 13 Jul 2006 | JPY | 582 | 602 | 582 | 593 | 593 | +2 (+0.34%) | 8,501,000 |
| 12 Jul 2006 | JPY | 602 | 604 | 586 | 591 | 591 | -10 (-1.66%) | 8,627,000 |
| 11 Jul 2006 | JPY | 606 | 608 | 595 | 601 | 601 | -9 (-1.48%) | 6,683,000 |
| 10 Jul 2006 | JPY | 589 | 610 | 588 | 610 | 610 | +10 (+1.67%) | 9,691,000 |
| 7 Jul 2006 | JPY | 612 | 613 | 596 | 600 | 600 | -10 (-1.64%) | 10,034,000 |
| 6 Jul 2006 | JPY | 610 | 612 | 603 | 610 | 610 | -1 (-0.16%) | 9,883,000 |
| 5 Jul 2006 | JPY | 605 | 615 | 604 | 611 | 611 | -3 (-0.49%) | 6,583,000 |
| 4 Jul 2006 | JPY | 624 | 628 | 611 | 614 | 614 | -5 (-0.81%) | 11,016,000 |
| 3 Jul 2006 | JPY | 614 | 619 | 610 | 619 | 619 | +9 (+1.48%) | 10,262,000 |
| 30 Jun 2006 | JPY | 613 | 613 | 603 | 610 | 610 | +17 (+2.87%) | 12,764,000 |
| 29 Jun 2006 | JPY | 590 | 593 | 584 | 593 | 593 | +7 (+1.19%) | 11,695,000 |
| 28 Jun 2006 | JPY | 584 | 593 | 583 | 586 | 586 | -4 (-0.68%) | 20,814,000 |
| 27 Jun 2006 | JPY | 589 | 594 | 584 | 590 | 590 | +7 (+1.20%) | 16,972,000 |
| 26 Jun 2006 | JPY | 564 | 586 | 564 | 583 | 583 | +16 (+2.82%) | 15,861,000 |
| 23 Jun 2006 | JPY | 562 | 568 | 557 | 567 | 567 | -3 (-0.53%) | 9,538,000 |
| 22 Jun 2006 | JPY | 560 | 572 | 558 | 570 | 570 | +19 (+3.45%) | 18,258,000 |
| 21 Jun 2006 | JPY | 559 | 564 | 545 | 551 | 551 | -3 (-0.54%) | 15,716,000 |
| 20 Jun 2006 | JPY | 561 | 568 | 551 | 554 | 554 | -8 (-1.42%) | 9,388,000 |
