| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | JPY | 568 | 569 | 561 | 562 | 562 | -11 (-1.92%) | 12,814,000 |
| 16 Jun 2006 | JPY | 581 | 581 | 565 | 573 | 573 | +22 (+3.99%) | 22,393,000 |
| 15 Jun 2006 | JPY | 555 | 556 | 546 | 551 | 551 | +16 (+2.99%) | 13,199,000 |
| 14 Jun 2006 | JPY | 517 | 545 | 517 | 535 | 535 | -2 (-0.37%) | 22,288,000 |
| 13 Jun 2006 | JPY | 556 | 558 | 537 | 537 | 537 | -26 (-4.62%) | 20,966,000 |
| 12 Jun 2006 | JPY | 556 | 566 | 551 | 563 | 563 | +5 (+0.90%) | 20,537,000 |
| 9 Jun 2006 | JPY | 551 | 564 | 547 | 558 | 558 | +10 (+1.82%) | 33,493,000 |
| 8 Jun 2006 | JPY | 558 | 568 | 544 | 548 | 548 | -25 (-4.36%) | 22,137,000 |
| 7 Jun 2006 | JPY | 597 | 607 | 569 | 573 | 573 | -29 (-4.82%) | 18,523,000 |
| 6 Jun 2006 | JPY | 606 | 612 | 600 | 602 | 602 | -12 (-1.95%) | 9,986,000 |
| 5 Jun 2006 | JPY | 617 | 624 | 611 | 614 | 614 | -5 (-0.81%) | 13,442,000 |
| 2 Jun 2006 | JPY | 602 | 621 | 584 | 619 | 619 | +22 (+3.69%) | 14,888,000 |
| 1 Jun 2006 | JPY | 613 | 616 | 594 | 597 | 597 | -10 (-1.65%) | 17,551,000 |
| 31 May 2006 | JPY | 601 | 616 | 601 | 607 | 607 | -7 (-1.14%) | 16,339,000 |
| 30 May 2006 | JPY | 608 | 619 | 607 | 614 | 614 | +3 (+0.49%) | 13,253,000 |
| 29 May 2006 | JPY | 619 | 622 | 610 | 611 | 611 | 0.0 (0.0%) | 18,046,000 |
| 26 May 2006 | JPY | 593 | 612 | 588 | 611 | 611 | +26 (+4.44%) | 21,318,000 |
| 25 May 2006 | JPY | 595 | 597 | 583 | 585 | 585 | -9 (-1.52%) | 15,088,000 |
| 24 May 2006 | JPY | 594 | 598 | 579 | 594 | 594 | +10 (+1.71%) | 23,643,000 |
| 23 May 2006 | JPY | 593 | 603 | 584 | 584 | 584 | -17 (-2.83%) | 20,674,000 |
| 22 May 2006 | JPY | 630 | 632 | 600 | 601 | 601 | -24 (-3.84%) | 17,304,000 |
| 19 May 2006 | JPY | 617 | 629 | 603 | 625 | 625 | +7 (+1.13%) | 20,315,000 |
| 18 May 2006 | JPY | 617 | 627 | 611 | 618 | 618 | -24 (-3.74%) | 18,335,000 |
| 17 May 2006 | JPY | 637 | 643 | 620 | 642 | 642 | +10 (+1.58%) | 27,824,000 |
| 16 May 2006 | JPY | 669 | 670 | 629 | 632 | 632 | -40 (-5.95%) | 26,616,000 |
| 15 May 2006 | JPY | 660 | 675 | 658 | 672 | 672 | +2 (+0.30%) | 21,559,000 |
| 12 May 2006 | JPY | 660 | 671 | 658 | 670 | 670 | 0.0 (0.0%) | 15,877,000 |
| 11 May 2006 | JPY | 672 | 683 | 667 | 670 | 670 | 0.0 (0.0%) | 15,845,000 |
| 10 May 2006 | JPY | 679 | 690 | 663 | 670 | 670 | -6 (-0.89%) | 35,687,000 |
| 9 May 2006 | JPY | 668 | 681 | 666 | 676 | 676 | +5 (+0.75%) | 21,926,000 |
