| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2006 | JPY | 539 | 554 | 524 | 551 | 551 | +14 (+2.61%) | 274,500 |
| 26 Jul 2006 | JPY | 547 | 553 | 531 | 537 | 537 | 0.0 (0.0%) | 473,500 |
| 25 Jul 2006 | JPY | 550 | 550 | 534 | 537 | 537 | +9 (+1.70%) | 385,000 |
| 24 Jul 2006 | JPY | 536 | 549 | 516 | 528 | 528 | -10 (-1.86%) | 455,000 |
| 21 Jul 2006 | JPY | 544 | 550 | 532 | 538 | 538 | -16 (-2.89%) | 445,000 |
| 20 Jul 2006 | JPY | 542 | 560 | 521 | 554 | 554 | +57 (+11.47%) | 896,500 |
| 19 Jul 2006 | JPY | 495 | 512 | 489 | 497 | 497 | +3 (+0.61%) | 633,500 |
| 18 Jul 2006 | JPY | 518 | 520 | 484 | 494 | 494 | -34 (-6.44%) | 1,021,000 |
| 17 Jul 2006 | JPY | 528 | 528 | 528 | 528 | 528 | 0.0 (0.0%) | 0 |
| 14 Jul 2006 | JPY | 561 | 561 | 520 | 528 | 528 | -24 (-4.35%) | 741,500 |
| 13 Jul 2006 | JPY | 543 | 563 | 537 | 552 | 552 | -7 (-1.25%) | 262,500 |
| 12 Jul 2006 | JPY | 592 | 592 | 541 | 559 | 559 | -33 (-5.57%) | 831,000 |
| 11 Jul 2006 | JPY | 600 | 608 | 586 | 592 | 592 | -8 (-1.33%) | 448,000 |
| 10 Jul 2006 | JPY | 597 | 604 | 585 | 600 | 600 | +5 (+0.84%) | 385,000 |
| 7 Jul 2006 | JPY | 599 | 608 | 592 | 595 | 595 | -4 (-0.67%) | 285,500 |
| 6 Jul 2006 | JPY | 617 | 618 | 589 | 599 | 599 | -25 (-4.01%) | 342,500 |
| 5 Jul 2006 | JPY | 600 | 624 | 600 | 624 | 624 | +8 (+1.30%) | 331,500 |
| 4 Jul 2006 | JPY | 629 | 629 | 601 | 616 | 616 | +1 (+0.16%) | 710,000 |
| 3 Jul 2006 | JPY | 616 | 621 | 607 | 615 | 615 | +9 (+1.49%) | 146,000 |
| 30 Jun 2006 | JPY | 599 | 610 | 593 | 606 | 606 | +13 (+2.19%) | 289,000 |
| 29 Jun 2006 | JPY | 586 | 600 | 586 | 593 | 593 | +4 (+0.68%) | 401,000 |
| 28 Jun 2006 | JPY | 585 | 596 | 585 | 589 | 589 | -6 (-1.01%) | 188,000 |
| 27 Jun 2006 | JPY | 595 | 599 | 587 | 595 | 595 | +1 (+0.17%) | 242,000 |
| 26 Jun 2006 | JPY | 585 | 605 | 581 | 594 | 594 | +2 (+0.34%) | 227,000 |
| 23 Jun 2006 | JPY | 575 | 596 | 570 | 592 | 592 | +2 (+0.34%) | 423,000 |
| 22 Jun 2006 | JPY | 561 | 595 | 561 | 590 | 590 | +36 (+6.50%) | 513,000 |
| 21 Jun 2006 | JPY | 566 | 577 | 545 | 554 | 554 | -21 (-3.65%) | 330,000 |
| 20 Jun 2006 | JPY | 589 | 589 | 562 | 575 | 575 | -8 (-1.37%) | 304,000 |
| 19 Jun 2006 | JPY | 589 | 602 | 576 | 583 | 583 | -5 (-0.85%) | 672,000 |
| 16 Jun 2006 | JPY | 602 | 606 | 580 | 588 | 588 | +16 (+2.80%) | 426,000 |
