| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2006 | JPY | 758 | 770 | 758 | 767 | 767 | +11 (+1.46%) | 37,000 |
| 15 Jun 2006 | JPY | 760 | 760 | 751 | 756 | 756 | +14 (+1.89%) | 21,000 |
| 14 Jun 2006 | JPY | 742 | 742 | 742 | 742 | 742 | +12 (+1.64%) | 31,000 |
| 13 Jun 2006 | JPY | 732 | 737 | 730 | 730 | 730 | -8 (-1.08%) | 31,000 |
| 12 Jun 2006 | JPY | 733 | 740 | 732 | 738 | 738 | +4 (+0.54%) | 46,000 |
| 9 Jun 2006 | JPY | 731 | 740 | 729 | 734 | 734 | +2 (+0.27%) | 49,000 |
| 8 Jun 2006 | JPY | 736 | 757 | 730 | 732 | 732 | -26 (-3.43%) | 32,000 |
| 7 Jun 2006 | JPY | 746 | 758 | 745 | 758 | 758 | -2 (-0.26%) | 32,000 |
| 6 Jun 2006 | JPY | 761 | 761 | 751 | 760 | 760 | -4 (-0.52%) | 33,000 |
| 5 Jun 2006 | JPY | 767 | 795 | 763 | 764 | 764 | -5 (-0.65%) | 34,000 |
| 2 Jun 2006 | JPY | 778 | 778 | 736 | 769 | 769 | +1 (+0.13%) | 30,000 |
| 1 Jun 2006 | JPY | 762 | 768 | 762 | 768 | 768 | +10 (+1.32%) | 8,000 |
| 31 May 2006 | JPY | 776 | 776 | 756 | 758 | 758 | -16 (-2.07%) | 7,000 |
| 30 May 2006 | JPY | 780 | 782 | 774 | 774 | 774 | -16 (-2.03%) | 14,000 |
| 29 May 2006 | JPY | 799 | 799 | 785 | 790 | 790 | 0.0 (0.0%) | 11,000 |
| 26 May 2006 | JPY | 776 | 790 | 776 | 790 | 790 | +5 (+0.64%) | 14,000 |
| 25 May 2006 | JPY | 791 | 791 | 775 | 785 | 785 | -6 (-0.76%) | 33,000 |
| 24 May 2006 | JPY | 796 | 799 | 789 | 791 | 791 | +6 (+0.76%) | 30,000 |
| 23 May 2006 | JPY | 770 | 785 | 750 | 785 | 785 | +14 (+1.82%) | 38,000 |
| 22 May 2006 | JPY | 771 | 771 | 771 | 771 | 771 | -20 (-2.53%) | 30,000 |
| 19 May 2006 | JPY | 791 | 791 | 775 | 791 | 791 | +10 (+1.28%) | 25,000 |
| 18 May 2006 | JPY | 792 | 792 | 780 | 781 | 781 | -16 (-2.01%) | 20,000 |
| 17 May 2006 | JPY | 800 | 810 | 787 | 797 | 797 | -16 (-1.97%) | 30,000 |
| 16 May 2006 | JPY | 811 | 820 | 802 | 813 | 813 | +4 (+0.49%) | 21,000 |
| 15 May 2006 | JPY | 820 | 820 | 808 | 809 | 809 | -2 (-0.25%) | 18,000 |
| 12 May 2006 | JPY | 811 | 815 | 806 | 811 | 811 | -8 (-0.98%) | 23,000 |
| 11 May 2006 | JPY | 821 | 821 | 816 | 819 | 819 | -2 (-0.24%) | 23,000 |
| 10 May 2006 | JPY | 820 | 830 | 818 | 821 | 821 | -5 (-0.61%) | 20,000 |
| 9 May 2006 | JPY | 825 | 833 | 825 | 826 | 826 | -6 (-0.72%) | 15,000 |
| 8 May 2006 | JPY | 839 | 841 | 832 | 832 | 832 | +3 (+0.36%) | 29,000 |
