| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2006 | JPY | 753 | 764 | 750 | 764 | 764 | +11 (+1.46%) | 266,000 |
| 21 Jun 2006 | JPY | 744 | 757 | 737 | 753 | 753 | +6 (+0.80%) | 234,000 |
| 20 Jun 2006 | JPY | 756 | 759 | 741 | 747 | 747 | -5 (-0.66%) | 187,000 |
| 19 Jun 2006 | JPY | 745 | 755 | 738 | 752 | 752 | -13 (-1.70%) | 223,000 |
| 16 Jun 2006 | JPY | 757 | 765 | 756 | 765 | 765 | +11 (+1.46%) | 255,000 |
| 15 Jun 2006 | JPY | 737 | 757 | 736 | 754 | 754 | +18 (+2.45%) | 430,000 |
| 14 Jun 2006 | JPY | 704 | 742 | 704 | 736 | 736 | +22 (+3.08%) | 280,000 |
| 13 Jun 2006 | JPY | 716 | 734 | 714 | 714 | 714 | -32 (-4.29%) | 260,000 |
| 12 Jun 2006 | JPY | 719 | 750 | 705 | 746 | 746 | +26 (+3.61%) | 350,000 |
| 9 Jun 2006 | JPY | 724 | 724 | 697 | 720 | 720 | +16 (+2.27%) | 673,000 |
| 8 Jun 2006 | JPY | 720 | 727 | 698 | 704 | 704 | -24 (-3.30%) | 410,000 |
| 7 Jun 2006 | JPY | 743 | 758 | 727 | 728 | 728 | -15 (-2.02%) | 373,000 |
| 6 Jun 2006 | JPY | 739 | 756 | 733 | 743 | 743 | -16 (-2.11%) | 301,000 |
| 5 Jun 2006 | JPY | 767 | 768 | 751 | 759 | 759 | -14 (-1.81%) | 299,000 |
| 2 Jun 2006 | JPY | 770 | 775 | 751 | 773 | 773 | +12 (+1.58%) | 473,000 |
| 1 Jun 2006 | JPY | 770 | 770 | 755 | 761 | 761 | +4 (+0.53%) | 248,000 |
| 31 May 2006 | JPY | 750 | 762 | 741 | 757 | 757 | +3 (+0.40%) | 355,000 |
| 30 May 2006 | JPY | 747 | 758 | 743 | 754 | 754 | +6 (+0.80%) | 245,000 |
| 29 May 2006 | JPY | 741 | 756 | 741 | 748 | 748 | +17 (+2.33%) | 386,000 |
| 26 May 2006 | JPY | 716 | 736 | 710 | 731 | 731 | +24 (+3.39%) | 394,000 |
| 25 May 2006 | JPY | 697 | 714 | 697 | 707 | 707 | +15 (+2.17%) | 437,000 |
| 24 May 2006 | JPY | 702 | 702 | 685 | 692 | 692 | -9 (-1.28%) | 205,000 |
| 23 May 2006 | JPY | 707 | 712 | 695 | 701 | 701 | -6 (-0.85%) | 272,000 |
| 22 May 2006 | JPY | 713 | 734 | 706 | 707 | 707 | -6 (-0.84%) | 246,000 |
| 19 May 2006 | JPY | 706 | 722 | 703 | 713 | 713 | -11 (-1.52%) | 268,000 |
| 18 May 2006 | JPY | 718 | 726 | 700 | 724 | 724 | -7 (-0.96%) | 253,000 |
| 17 May 2006 | JPY | 739 | 739 | 719 | 731 | 731 | -5 (-0.68%) | 208,000 |
| 16 May 2006 | JPY | 753 | 754 | 736 | 736 | 736 | -12 (-1.60%) | 142,000 |
| 15 May 2006 | JPY | 742 | 755 | 737 | 748 | 748 | +7 (+0.94%) | 188,000 |
| 12 May 2006 | JPY | 756 | 756 | 736 | 741 | 741 | -15 (-1.98%) | 317,000 |
