| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2006 | JPY | 707 | 707 | 701 | 701 | 701 | -12 (-1.68%) | 5,000 |
| 12 May 2006 | JPY | 701 | 713 | 700 | 713 | 713 | +5 (+0.71%) | 17,000 |
| 11 May 2006 | JPY | 708 | 708 | 702 | 708 | 708 | 0.0 (0.0%) | 19,000 |
| 10 May 2006 | JPY | 715 | 715 | 708 | 708 | 708 | -7 (-0.98%) | 17,000 |
| 9 May 2006 | JPY | 720 | 723 | 713 | 715 | 715 | -13 (-1.79%) | 19,000 |
| 8 May 2006 | JPY | 736 | 738 | 728 | 728 | 728 | -7 (-0.95%) | 20,000 |
| 5 May 2006 | JPY | 735 | 735 | 735 | 735 | 735 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 735 | 735 | 735 | 735 | 735 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 735 | 735 | 735 | 735 | 735 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 735 | 737 | 735 | 735 | 735 | -3 (-0.41%) | 5,000 |
| 1 May 2006 | JPY | 738 | 738 | 738 | 738 | 738 | 0.0 (0.0%) | 3,000 |
| 28 Apr 2006 | JPY | 742 | 742 | 738 | 738 | 738 | -4 (-0.54%) | 12,000 |
| 27 Apr 2006 | JPY | 749 | 749 | 742 | 742 | 742 | -8 (-1.07%) | 19,000 |
| 26 Apr 2006 | JPY | 750 | 756 | 750 | 750 | 750 | +2 (+0.27%) | 26,000 |
| 25 Apr 2006 | JPY | 748 | 753 | 747 | 748 | 748 | -25 (-3.23%) | 60,000 |
| 24 Apr 2006 | JPY | 778 | 778 | 772 | 773 | 773 | -5 (-0.64%) | 113,000 |
| 21 Apr 2006 | JPY | 780 | 783 | 778 | 778 | 778 | -3 (-0.38%) | 24,000 |
| 20 Apr 2006 | JPY | 782 | 782 | 780 | 781 | 781 | -1 (-0.13%) | 25,000 |
| 19 Apr 2006 | JPY | 785 | 785 | 782 | 782 | 782 | -1 (-0.13%) | 10,000 |
| 18 Apr 2006 | JPY | 783 | 785 | 783 | 783 | 783 | -2 (-0.25%) | 12,000 |
| 17 Apr 2006 | JPY | 788 | 788 | 785 | 785 | 785 | -3 (-0.38%) | 20,000 |
| 14 Apr 2006 | JPY | 786 | 788 | 786 | 788 | 788 | +2 (+0.25%) | 7,000 |
| 13 Apr 2006 | JPY | 785 | 786 | 785 | 786 | 786 | 0.0 (0.0%) | 11,000 |
| 12 Apr 2006 | JPY | 791 | 792 | 786 | 786 | 786 | -4 (-0.51%) | 30,000 |
| 11 Apr 2006 | JPY | 790 | 790 | 789 | 790 | 790 | -1 (-0.13%) | 26,000 |
| 10 Apr 2006 | JPY | 790 | 792 | 789 | 791 | 791 | +1 (+0.13%) | 16,000 |
| 7 Apr 2006 | JPY | 792 | 792 | 790 | 790 | 790 | -2 (-0.25%) | 14,000 |
| 6 Apr 2006 | JPY | 791 | 794 | 791 | 792 | 792 | -2 (-0.25%) | 6,000 |
| 5 Apr 2006 | JPY | 790 | 794 | 789 | 794 | 794 | +5 (+0.63%) | 20,000 |
| 4 Apr 2006 | JPY | 795 | 795 | 789 | 789 | 789 | -8 (-1.00%) | 27,000 |
