| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 250.4931 | 250.4931 | 240.2367 | 245.5621 | 245.5621 | -4.931 (-1.97%) | 70,473 |
| 4 Jan 2006 | JPY | 251.282 | 251.282 | 242.8008 | 250.4931 | 250.4931 | +11.045 (+4.61%) | 89,739 |
| 3 Jan 2006 | JPY | 239.4477 | 239.4477 | 239.4477 | 239.4477 | 239.4477 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 239.4477 | 239.4477 | 239.4477 | 239.4477 | 239.4477 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 239.645 | 244.5759 | 239.2505 | 239.4477 | 239.4477 | -0.395 (-0.16%) | 79,599 |
| 29 Dec 2005 | JPY | 238.4615 | 240.6312 | 237.8698 | 239.8422 | 239.8422 | +2.17 (+0.91%) | 21,294 |
| 28 Dec 2005 | JPY | 239.645 | 240.6312 | 237.6726 | 237.6726 | 237.6726 | -1.775 (-0.74%) | 23,829 |
| 27 Dec 2005 | JPY | 240.6312 | 246.5483 | 238.0671 | 239.4477 | 239.4477 | -1.183 (-0.49%) | 27,885 |
| 26 Dec 2005 | JPY | 246.3511 | 246.3511 | 236.6864 | 240.6312 | 240.6312 | -7.495 (-3.02%) | 131,820 |
| 23 Dec 2005 | JPY | 248.1262 | 248.1262 | 248.1262 | 248.1262 | 248.1262 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 251.0848 | 252.4655 | 238.6588 | 248.1262 | 248.1262 | +0.394 (+0.16%) | 88,218 |
| 21 Dec 2005 | JPY | 252.6627 | 254.4379 | 247.7318 | 247.7318 | 247.7318 | -5.325 (-2.10%) | 185,562 |
| 20 Dec 2005 | JPY | 254.4379 | 254.4379 | 252.86 | 253.0572 | 253.0572 | +0.592 (+0.23%) | 38,532 |
| 19 Dec 2005 | JPY | 254.4379 | 254.4379 | 252.4655 | 252.4655 | 252.4655 | 0.0 (0.0%) | 130,299 |
| 16 Dec 2005 | JPY | 253.4517 | 253.4517 | 252.4655 | 252.4655 | 252.4655 | -0.986 (-0.39%) | 56,277 |
| 15 Dec 2005 | JPY | 253.4517 | 253.4517 | 252.071 | 253.4517 | 253.4517 | -2.959 (-1.15%) | 53,742 |
| 14 Dec 2005 | JPY | 256.4103 | 256.4103 | 252.4655 | 256.4103 | 256.4103 | +2.959 (+1.17%) | 89,232 |
| 13 Dec 2005 | JPY | 253.4517 | 255.2268 | 250.4931 | 253.4517 | 253.4517 | +0.592 (+0.23%) | 97,851 |
| 12 Dec 2005 | JPY | 254.8324 | 254.8324 | 252.4655 | 252.86 | 252.86 | -2.564 (-1.00%) | 54,756 |
| 9 Dec 2005 | JPY | 256.0158 | 256.0158 | 252.6627 | 255.4241 | 255.4241 | -0.592 (-0.23%) | 8,112 |
| 8 Dec 2005 | JPY | 256.4103 | 256.4103 | 251.4793 | 256.0158 | 256.0158 | +1.775 (+0.70%) | 39,039 |
| 7 Dec 2005 | JPY | 256.213 | 256.4103 | 246.5483 | 254.2406 | 254.2406 | -0.986 (-0.39%) | 82,134 |
| 6 Dec 2005 | JPY | 254.4379 | 256.4103 | 252.4655 | 255.2268 | 255.2268 | +0.986 (+0.39%) | 36,504 |
| 5 Dec 2005 | JPY | 266.2722 | 266.2722 | 252.86 | 254.2406 | 254.2406 | -10.848 (-4.09%) | 103,935 |
| 2 Dec 2005 | JPY | 264.8915 | 265.0888 | 256.4103 | 265.0888 | 265.0888 | -3.748 (-1.39%) | 29,406 |
| 1 Dec 2005 | JPY | 267.8501 | 268.8363 | 262.5247 | 268.8363 | 268.8363 | +2.564 (+0.96%) | 12,168 |
| 30 Nov 2005 | JPY | 269.8225 | 269.8225 | 266.2722 | 266.2722 | 266.2722 | +4.339 (+1.66%) | 54,756 |
| 29 Nov 2005 | JPY | 260.5523 | 263.3136 | 260.5523 | 261.933 | 261.933 | +1.578 (+0.61%) | 13,689 |
| 28 Nov 2005 | JPY | 260.355 | 261.3412 | 260.355 | 260.355 | 260.355 | +3.945 (+1.54%) | 8,112 |
| 25 Nov 2005 | JPY | 252.4655 | 260.355 | 252.4655 | 256.4103 | 256.4103 | 0.0 (0.0%) | 7,605 |
