| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2006 | JPY | 754 | 761 | 753 | 756 | 756 | +2 (+0.27%) | 194,000 |
| 10 May 2006 | JPY | 762 | 770 | 752 | 754 | 754 | -10 (-1.31%) | 300,000 |
| 9 May 2006 | JPY | 778 | 778 | 764 | 764 | 764 | -14 (-1.80%) | 345,000 |
| 8 May 2006 | JPY | 785 | 785 | 777 | 778 | 778 | -1 (-0.13%) | 309,000 |
| 5 May 2006 | JPY | 779 | 779 | 779 | 779 | 779 | 0.0 (0.0%) | 0 |
| 4 May 2006 | JPY | 779 | 779 | 779 | 779 | 779 | 0.0 (0.0%) | 0 |
| 3 May 2006 | JPY | 779 | 779 | 779 | 779 | 779 | 0.0 (0.0%) | 0 |
| 2 May 2006 | JPY | 773 | 787 | 765 | 779 | 779 | +6 (+0.78%) | 206,000 |
| 1 May 2006 | JPY | 766 | 786 | 763 | 773 | 773 | +5 (+0.65%) | 249,000 |
| 28 Apr 2006 | JPY | 768 | 772 | 756 | 768 | 768 | +1 (+0.13%) | 281,000 |
| 27 Apr 2006 | JPY | 778 | 778 | 767 | 767 | 767 | -1 (-0.13%) | 92,000 |
| 26 Apr 2006 | JPY | 777 | 777 | 765 | 768 | 768 | -4 (-0.52%) | 119,000 |
| 25 Apr 2006 | JPY | 757 | 774 | 757 | 772 | 772 | +11 (+1.45%) | 160,000 |
| 24 Apr 2006 | JPY | 779 | 779 | 754 | 761 | 761 | -22 (-2.81%) | 564,000 |
| 21 Apr 2006 | JPY | 773 | 785 | 773 | 783 | 783 | +5 (+0.64%) | 154,000 |
| 20 Apr 2006 | JPY | 781 | 786 | 772 | 778 | 778 | -5 (-0.64%) | 162,000 |
| 19 Apr 2006 | JPY | 786 | 794 | 783 | 783 | 783 | -4 (-0.51%) | 146,000 |
| 18 Apr 2006 | JPY | 783 | 789 | 777 | 787 | 787 | +10 (+1.29%) | 156,000 |
| 17 Apr 2006 | JPY | 788 | 789 | 773 | 777 | 777 | -9 (-1.15%) | 212,000 |
| 14 Apr 2006 | JPY | 796 | 796 | 780 | 786 | 786 | -3 (-0.38%) | 128,000 |
| 13 Apr 2006 | JPY | 791 | 797 | 775 | 789 | 789 | -2 (-0.25%) | 343,000 |
| 12 Apr 2006 | JPY | 805 | 808 | 791 | 791 | 791 | -20 (-2.47%) | 250,000 |
| 11 Apr 2006 | JPY | 820 | 822 | 801 | 811 | 811 | -12 (-1.46%) | 353,000 |
| 10 Apr 2006 | JPY | 820 | 826 | 810 | 823 | 823 | +3 (+0.37%) | 340,000 |
| 7 Apr 2006 | JPY | 814 | 820 | 806 | 820 | 820 | +7 (+0.86%) | 402,000 |
| 6 Apr 2006 | JPY | 809 | 815 | 805 | 813 | 813 | +13 (+1.63%) | 238,000 |
| 5 Apr 2006 | JPY | 801 | 814 | 798 | 800 | 800 | +3 (+0.38%) | 373,000 |
| 4 Apr 2006 | JPY | 804 | 804 | 794 | 797 | 797 | -8 (-0.99%) | 245,000 |
| 3 Apr 2006 | JPY | 790 | 810 | 787 | 805 | 805 | +13 (+1.64%) | 342,000 |
| 31 Mar 2006 | JPY | 805 | 805 | 792 | 792 | 792 | -13 (-1.61%) | 212,000 |
