| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2006 | JPY | 408,000 | 414,500 | 400,000 | 414,500 | 414,500 | +2,000 (+0.48%) | 616 |
| 21 Jun 2006 | JPY | 386,000 | 412,500 | 385,500 | 412,500 | 412,500 | +25,000 (+6.45%) | 1,168 |
| 20 Jun 2006 | JPY | 393,500 | 393,500 | 381,000 | 387,500 | 387,500 | -11,000 (-2.76%) | 1,628 |
| 19 Jun 2006 | JPY | 410,000 | 411,000 | 391,000 | 398,500 | 398,500 | -19,000 (-4.55%) | 682 |
| 16 Jun 2006 | JPY | 412,000 | 417,500 | 409,000 | 417,500 | 417,500 | +5,000 (+1.21%) | 242 |
| 15 Jun 2006 | JPY | 410,500 | 412,500 | 408,000 | 412,500 | 412,500 | -2,000 (-0.48%) | 142 |
| 14 Jun 2006 | JPY | 414,500 | 414,500 | 414,500 | 414,500 | 414,500 | 0.0 (0.0%) | 0 |
| 13 Jun 2006 | JPY | 412,500 | 415,500 | 412,500 | 414,500 | 414,500 | +1,000 (+0.24%) | 210 |
| 12 Jun 2006 | JPY | 410,000 | 414,000 | 410,000 | 413,500 | 413,500 | +3,000 (+0.73%) | 720 |
| 9 Jun 2006 | JPY | 414,000 | 417,000 | 410,000 | 410,500 | 410,500 | -8,500 (-2.03%) | 338 |
| 8 Jun 2006 | JPY | 423,500 | 424,000 | 418,500 | 419,000 | 419,000 | -5,000 (-1.18%) | 412 |
| 7 Jun 2006 | JPY | 424,500 | 424,500 | 423,500 | 424,000 | 424,000 | -1,000 (-0.24%) | 202 |
| 6 Jun 2006 | JPY | 426,000 | 426,000 | 423,000 | 425,000 | 425,000 | -500 (-0.12%) | 188 |
| 5 Jun 2006 | JPY | 425,500 | 425,500 | 422,500 | 425,500 | 425,500 | 0.0 (0.0%) | 220 |
| 2 Jun 2006 | JPY | 426,000 | 426,500 | 423,500 | 425,500 | 425,500 | -1,000 (-0.23%) | 134 |
| 1 Jun 2006 | JPY | 427,000 | 427,000 | 425,000 | 426,500 | 426,500 | +1,500 (+0.35%) | 92 |
| 31 May 2006 | JPY | 426,500 | 426,500 | 423,000 | 425,000 | 425,000 | -1,500 (-0.35%) | 148 |
| 30 May 2006 | JPY | 425,500 | 426,500 | 425,000 | 426,500 | 426,500 | +5,500 (+1.31%) | 294 |
| 29 May 2006 | JPY | 421,000 | 421,000 | 421,000 | 421,000 | 421,000 | 0.0 (0.0%) | 0 |
| 26 May 2006 | JPY | 415,000 | 421,000 | 412,500 | 421,000 | 421,000 | +6,000 (+1.45%) | 88 |
| 25 May 2006 | JPY | 414,000 | 415,500 | 410,000 | 415,000 | 415,000 | +500 (+0.12%) | 150 |
| 24 May 2006 | JPY | 405,500 | 416,500 | 405,500 | 414,500 | 414,500 | +9,000 (+2.22%) | 148 |
| 23 May 2006 | JPY | 408,000 | 412,000 | 405,000 | 405,500 | 405,500 | -8,500 (-2.05%) | 378 |
| 22 May 2006 | JPY | 414,000 | 414,000 | 414,000 | 414,000 | 414,000 | 0.0 (0.0%) | 0 |
| 19 May 2006 | JPY | 414,000 | 414,000 | 414,000 | 414,000 | 414,000 | 0.0 (0.0%) | 0 |
| 18 May 2006 | JPY | 414,000 | 414,000 | 414,000 | 414,000 | 414,000 | 0.0 (0.0%) | 0 |
| 17 May 2006 | JPY | 411,000 | 414,000 | 411,000 | 414,000 | 414,000 | +500 (+0.12%) | 242 |
| 16 May 2006 | JPY | 413,500 | 413,500 | 412,000 | 413,500 | 413,500 | 0.0 (0.0%) | 562 |
| 15 May 2006 | JPY | 416,500 | 417,000 | 411,500 | 413,500 | 413,500 | -3,500 (-0.84%) | 246 |
| 12 May 2006 | JPY | 414,000 | 418,500 | 411,000 | 417,000 | 417,000 | +3,500 (+0.85%) | 282 |
