| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2006 | JPY | 552 | 580 | 550 | 572 | 572 | +22 (+4%) | 600,000 |
| 14 Jun 2006 | JPY | 535 | 555 | 524 | 550 | 550 | +5 (+0.92%) | 706,000 |
| 13 Jun 2006 | JPY | 543 | 562 | 535 | 545 | 545 | -28 (-4.89%) | 791,000 |
| 12 Jun 2006 | JPY | 574 | 583 | 565 | 573 | 573 | -5 (-0.87%) | 784,000 |
| 9 Jun 2006 | JPY | 574 | 589 | 555 | 578 | 578 | -2 (-0.34%) | 759,000 |
| 8 Jun 2006 | JPY | 583 | 584 | 560 | 580 | 580 | -9 (-1.53%) | 472,000 |
| 7 Jun 2006 | JPY | 601 | 602 | 585 | 589 | 589 | -11 (-1.83%) | 436,000 |
| 6 Jun 2006 | JPY | 615 | 615 | 589 | 600 | 600 | -25 (-4%) | 357,000 |
| 5 Jun 2006 | JPY | 615 | 630 | 595 | 625 | 625 | +20 (+3.31%) | 570,000 |
| 2 Jun 2006 | JPY | 609 | 614 | 573 | 605 | 605 | +6 (+1.00%) | 470,000 |
| 1 Jun 2006 | JPY | 609 | 620 | 593 | 599 | 599 | -8 (-1.32%) | 766,000 |
| 31 May 2006 | JPY | 575 | 607 | 572 | 607 | 607 | +10 (+1.68%) | 858,000 |
| 30 May 2006 | JPY | 604 | 610 | 590 | 597 | 597 | -15 (-2.45%) | 607,000 |
| 29 May 2006 | JPY | 631 | 639 | 608 | 612 | 612 | -9 (-1.45%) | 435,000 |
| 26 May 2006 | JPY | 597 | 630 | 596 | 621 | 621 | +27 (+4.55%) | 827,000 |
| 25 May 2006 | JPY | 600 | 602 | 581 | 594 | 594 | -7 (-1.16%) | 410,000 |
| 24 May 2006 | JPY | 586 | 607 | 582 | 601 | 601 | +20 (+3.44%) | 463,000 |
| 23 May 2006 | JPY | 594 | 599 | 565 | 581 | 581 | -23 (-3.81%) | 1,029,000 |
| 22 May 2006 | JPY | 619 | 629 | 593 | 604 | 604 | -19 (-3.05%) | 1,016,000 |
| 19 May 2006 | JPY | 611 | 623 | 593 | 623 | 623 | +1 (+0.16%) | 767,000 |
| 18 May 2006 | JPY | 620 | 629 | 590 | 622 | 622 | -16 (-2.51%) | 983,000 |
| 17 May 2006 | JPY | 668 | 668 | 621 | 638 | 638 | -34 (-5.06%) | 1,443,000 |
| 16 May 2006 | JPY | 686 | 690 | 668 | 672 | 672 | -18 (-2.61%) | 436,000 |
| 15 May 2006 | JPY | 693 | 698 | 688 | 690 | 690 | -13 (-1.85%) | 300,000 |
| 12 May 2006 | JPY | 705 | 709 | 692 | 703 | 703 | -7 (-0.99%) | 358,000 |
| 11 May 2006 | JPY | 694 | 710 | 691 | 710 | 710 | +18 (+2.60%) | 648,000 |
| 10 May 2006 | JPY | 688 | 697 | 684 | 692 | 692 | +3 (+0.44%) | 793,000 |
| 9 May 2006 | JPY | 695 | 696 | 683 | 689 | 689 | -3 (-0.43%) | 903,000 |
| 8 May 2006 | JPY | 677 | 697 | 675 | 692 | 692 | +25 (+3.75%) | 958,000 |
| 5 May 2006 | JPY | 667 | 667 | 667 | 667 | 667 | 0.0 (0.0%) | 0 |
